(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-05-13 | 00:00:00 | 1,82 | 1,83 | 1,72 | 1,72 | 66.200 | | 2011-05-16 | 00:00:00 | 1,68 | 1,76 | 1,68 | 1,72 | 58.000 | | 2011-05-17 | 00:00:00 | 1,72 | 1,75 | 1,69 | 1,73 | 50.400 | | 2011-05-18 | 00:00:00 | 1,73 | 1,81 | 1,73 | 1,75 | 38.000 | | 2011-05-19 | 00:00:00 | 1,75 | 1,82 | 1,74 | 1,82 | 11.900 | | 2011-05-20 | 00:00:00 | 1,81 | 1,81 | 1,73 | 1,76 | 16.300 | | 2011-05-23 | 00:00:00 | 1,81 | 1,82 | 1,73 | 1,82 | 80.100 | | 2011-05-24 | 00:00:00 | 1,77 | 1,80 | 1,73 | 1,80 | 17.000 | | 2011-05-25 | 00:00:00 | 1,75 | 1,82 | 1,75 | 1,82 | 65.100 | | 2011-05-26 | 00:00:00 | 1,82 | 1,86 | 1,77 | 1,86 | 26.200 | | 2011-05-27 | 00:00:00 | 1,86 | 1,86 | 1,78 | 1,85 | 12.200 | | 2011-05-31 | 00:00:00 | 1,86 | 1,86 | 1,78 | 1,84 | 21.400 | | 2011-06-01 | 00:00:00 | 1,81 | 1,81 | 1,76 | 1,79 | 27.100 | | 2011-06-02 | 00:00:00 | 1,82 | 1,84 | 1,75 | 1,82 | 75.600 | | 2011-06-03 | 00:00:00 | 1,83 | 1,87 | 1,82 | 1,82 | 42.500 | | 2011-06-06 | 00:00:00 | 1,83 | 1,88 | 1,80 | 1,88 | 30.000 | | 2011-06-07 | 00:00:00 | 1,86 | 2,04 | 1,85 | 1,95 | 115.600 | | 2011-06-08 | 00:00:00 | 1,92 | 2,10 | 1,92 | 2,02 | 96.000 | | 2011-06-09 | 00:00:00 | 2,05 | 2,07 | 1,98 | 2,07 | 104.200 | | 2011-06-10 | 00:00:00 | 2,10 | 2,45 | 2,09 | 2,32 | 238.200 | | 2011-06-13 | 00:00:00 | 2,37 | 2,93 | 2,27 | 2,53 | 530.000 | | 2011-06-14 | 00:00:00 | 2,56 | 2,56 | 2,41 | 2,46 | 224.400 | | 2011-06-15 | 00:00:00 | 2,50 | 2,62 | 2,42 | 2,46 | 89.100 | | 2011-06-16 | 00:00:00 | 2,52 | 2,74 | 2,44 | 2,60 | 137.200 | | 2011-06-17 | 00:00:00 | 2,69 | 3,00 | 2,50 | 2,99 | 448.400 | | 2011-06-20 | 00:00:00 | 3,05 | 3,05 | 2,59 | 2,60 | 291.000 | | 2011-06-21 | 00:00:00 | 2,62 | 2,80 | 2,24 | 2,57 | 605.500 | | 2011-06-22 | 00:00:00 | 2,46 | 2,55 | 2,37 | 2,53 | 132.600 | | 2011-06-23 | 00:00:00 | 2,45 | 2,50 | 2,37 | 2,50 | 47.400 | | 2011-06-24 | 00:00:00 | 2,48 | 2,60 | 2,40 | 2,52 | 177.500 | | 2011-06-27 | 00:00:00 | 2,54 | 2,54 | 2,40 | 2,43 | 29.200 | | 2011-06-28 | 00:00:00 | 2,39 | 2,45 | 2,33 | 2,45 | 99.000 | | 2011-06-29 | 00:00:00 | 2,50 | 2,52 | 2,35 | 2,44 | 42.300 | | 2011-06-30 | 00:00:00 | 2,42 | 2,60 | 2,42 | 2,53 | 38.900 | | 2011-07-01 | 00:00:00 | 2,49 | 2,60 | 2,49 | 2,60 | 39.400 | | 2011-07-05 | 00:00:00 | 2,57 | 2,62 | 2,38 | 2,38 | 118.200 | | 2011-07-06 | 00:00:00 | 2,37 | 2,46 | 2,36 | 2,43 | 38.400 | | 2011-07-07 | 00:00:00 | 2,42 | 2,48 | 2,40 | 2,40 | 33.500 | | 2011-07-08 | 00:00:00 | 2,37 | 2,38 | 2,32 | 2,35 | 21.500 | | 2011-07-11 | 00:00:00 | 2,32 | 2,35 | 2,14 | 2,29 | 121.300 | | 2011-07-12 | 00:00:00 | 2,23 | 2,33 | 2,15 | 2,33 | 85.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
