(Login BolsaPT & Canal Forex) |
|
 Gold Reserve Inc - [Ticker: GRZ] |     | | Última Trade | 3,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-01-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.09 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 3,210 | PER | 0,00% | | Máximo | 3,210 | Pagamento Dividendo | | | Mínimo | 3,000 | Data Ex-Dividendo | | | Fecho Anterior | 3,090 | Yield | | | Volume | 15.200 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GRZ de 2000-01-01 a 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-09-24 | 00:00:00 | 1,10 | 1,25 | 1,10 | 1,25 | 235.400 | | 2010-09-27 | 00:00:00 | 1,14 | 1,29 | 1,14 | 1,18 | 270.700 | | 2010-09-28 | 00:00:00 | 1,21 | 1,29 | 1,18 | 1,25 | 211.200 | | 2010-09-29 | 00:00:00 | 1,25 | 1,29 | 1,24 | 1,24 | 137.300 | | 2010-09-30 | 00:00:00 | 1,30 | 1,30 | 1,25 | 1,28 | 122.700 | | 2010-10-01 | 00:00:00 | 1,28 | 1,42 | 1,27 | 1,42 | 187.200 | | 2010-10-04 | 00:00:00 | 1,39 | 1,46 | 1,39 | 1,44 | 160.400 | | 2010-10-05 | 00:00:00 | 1,47 | 1,50 | 1,45 | 1,49 | 212.400 | | 2010-10-06 | 00:00:00 | 1,52 | 1,60 | 1,50 | 1,60 | 246.300 | | 2010-10-07 | 00:00:00 | 1,60 | 1,60 | 1,45 | 1,45 | 290.200 | | 2010-10-08 | 00:00:00 | 1,48 | 1,60 | 1,47 | 1,55 | 272.300 | | 2010-10-11 | 00:00:00 | 1,60 | 1,60 | 1,57 | 1,60 | 79.400 | | 2010-10-12 | 00:00:00 | 1,56 | 1,61 | 1,55 | 1,56 | 121.400 | | 2010-10-13 | 00:00:00 | 1,60 | 1,60 | 1,49 | 1,49 | 162.000 | | 2010-10-14 | 00:00:00 | 1,53 | 1,53 | 1,42 | 1,42 | 156.600 | | 2010-10-15 | 00:00:00 | 1,35 | 1,52 | 1,35 | 1,43 | 186.100 | | 2010-10-18 | 00:00:00 | 1,46 | 1,55 | 1,45 | 1,54 | 88.100 | | 2010-10-19 | 00:00:00 | 1,54 | 1,54 | 1,45 | 1,53 | 86.500 | | 2010-10-20 | 00:00:00 | 1,52 | 1,52 | 1,46 | 1,46 | 66.000 | | 2010-10-21 | 00:00:00 | 1,46 | 1,52 | 1,40 | 1,42 | 70.200 | | 2010-10-22 | 00:00:00 | 1,47 | 1,50 | 1,36 | 1,41 | 101.000 | | 2010-10-25 | 00:00:00 | 1,32 | 1,47 | 1,30 | 1,42 | 80.000 | | 2010-10-26 | 00:00:00 | 1,40 | 1,44 | 1,36 | 1,37 | 69.400 | | 2010-10-27 | 00:00:00 | 1,35 | 1,44 | 1,34 | 1,42 | 74.400 | | 2010-10-28 | 00:00:00 | 1,46 | 1,46 | 1,40 | 1,42 | 38.800 | | 2010-10-29 | 00:00:00 | 1,49 | 1,53 | 1,38 | 1,38 | 52.400 | | 2010-11-01 | 00:00:00 | 1,36 | 1,42 | 1,36 | 1,39 | 49.400 | | 2010-11-02 | 00:00:00 | 1,39 | 1,42 | 1,37 | 1,39 | 43.600 | | 2010-11-03 | 00:00:00 | 1,46 | 1,46 | 1,38 | 1,42 | 105.100 | | 2010-11-04 | 00:00:00 | 1,44 | 1,50 | 1,40 | 1,49 | 123.600 | | 2010-11-05 | 00:00:00 | 1,50 | 1,55 | 1,44 | 1,44 | 127.700 | | 2010-11-08 | 00:00:00 | 1,42 | 1,55 | 1,42 | 1,52 | 71.300 | | 2010-11-09 | 00:00:00 | 1,54 | 1,61 | 1,51 | 1,52 | 347.600 | | 2010-11-10 | 00:00:00 | 1,54 | 1,58 | 1,49 | 1,50 | 212.400 | | 2010-11-11 | 00:00:00 | 1,51 | 1,55 | 1,46 | 1,55 | 124.200 | | 2010-11-12 | 00:00:00 | 1,46 | 1,60 | 1,46 | 1,50 | 118.400 | | 2010-11-15 | 00:00:00 | 1,50 | 1,58 | 1,50 | 1,55 | 48.500 | | 2010-11-16 | 00:00:00 | 1,55 | 1,58 | 1,48 | 1,48 | 76.300 | | 2010-11-17 | 00:00:00 | 1,53 | 1,59 | 1,51 | 1,58 | 123.900 | | 2010-11-18 | 00:00:00 | 1,60 | 1,66 | 1,55 | 1,64 | 519.200 | | 2010-11-19 | 00:00:00 | 1,67 | 1,67 | 1,60 | 1,63 | 151.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
