(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-30 | 00:00:00 | 2,86 | 2,86 | 2,76 | 2,80 | 40.300 | | 2012-01-03 | 00:00:00 | 2,84 | 2,85 | 2,77 | 2,78 | 49.400 | | 2012-01-04 | 00:00:00 | 2,79 | 2,82 | 2,78 | 2,79 | 29.000 | | 2012-01-05 | 00:00:00 | 2,76 | 2,80 | 2,74 | 2,77 | 19.000 | | 2012-01-06 | 00:00:00 | 2,83 | 2,92 | 2,81 | 2,85 | 72.300 | | 2012-01-09 | 00:00:00 | 2,86 | 2,86 | 2,75 | 2,75 | 40.700 | | 2012-01-10 | 00:00:00 | 2,80 | 2,84 | 2,78 | 2,80 | 47.800 | | 2012-01-11 | 00:00:00 | 2,76 | 2,81 | 2,74 | 2,75 | 14.100 | | 2012-01-12 | 00:00:00 | 2,75 | 2,75 | 2,70 | 2,70 | 17.300 | | 2012-01-13 | 00:00:00 | 2,70 | 2,77 | 2,56 | 2,68 | 35.200 | | 2012-01-17 | 00:00:00 | 2,70 | 2,76 | 2,44 | 2,69 | 86.500 | | 2012-01-18 | 00:00:00 | 2,70 | 2,80 | 2,68 | 2,74 | 59.600 | | 2012-01-19 | 00:00:00 | 2,77 | 2,85 | 2,75 | 2,80 | 50.600 | | 2012-01-20 | 00:00:00 | 2,77 | 2,85 | 2,77 | 2,85 | 25.600 | | 2012-01-23 | 00:00:00 | 2,85 | 2,90 | 2,84 | 2,88 | 51.200 | | 2012-01-24 | 00:00:00 | 2,90 | 2,95 | 2,84 | 2,95 | 29.100 | | 2012-01-25 | 00:00:00 | 2,98 | 2,98 | 2,83 | 2,88 | 33.100 | | 2012-01-26 | 00:00:00 | 2,88 | 2,95 | 2,84 | 2,84 | 13.200 | | 2012-01-27 | 00:00:00 | 2,85 | 2,87 | 2,83 | 2,83 | 12.800 | | 2012-01-30 | 00:00:00 | 2,58 | 3,03 | 2,53 | 3,03 | 104.300 | | 2012-01-31 | 00:00:00 | 3,05 | 3,05 | 2,98 | 3,05 | 20.600 | | 2012-02-01 | 00:00:00 | 3,05 | 3,08 | 2,99 | 2,99 | 38.600 | | 2012-02-02 | 00:00:00 | 3,02 | 3,02 | 2,83 | 2,87 | 14.100 | | 2012-02-03 | 00:00:00 | 2,85 | 2,97 | 2,84 | 2,87 | 12.600 | | 2012-02-06 | 00:00:00 | 2,94 | 2,94 | 2,81 | 2,85 | 11.100 | | 2012-02-07 | 00:00:00 | 2,82 | 2,89 | 2,80 | 2,83 | 23.100 | | 2012-02-08 | 00:00:00 | 2,80 | 2,90 | 2,80 | 2,88 | 50.100 | | 2012-02-09 | 00:00:00 | 2,90 | 2,90 | 2,85 | 2,90 | 31.600 | | 2012-02-10 | 00:00:00 | 2,89 | 2,99 | 2,85 | 2,93 | 19.200 | | 2012-02-13 | 00:00:00 | 2,99 | 3,02 | 2,93 | 2,97 | 26.200 | | 2012-02-14 | 00:00:00 | 2,99 | 3,04 | 2,97 | 2,99 | 8.000 | | 2012-02-15 | 00:00:00 | 3,00 | 3,03 | 2,99 | 2,99 | 37.100 | | 2012-02-16 | 00:00:00 | 3,02 | 3,05 | 2,99 | 3,05 | 21.800 | | 2012-02-17 | 00:00:00 | 3,08 | 3,08 | 3,04 | 3,04 | 25.500 | | 2012-02-21 | 00:00:00 | 3,08 | 3,13 | 3,03 | 3,09 | 19.000 | | 2012-02-22 | 00:00:00 | 3,10 | 3,10 | 3,04 | 3,08 | 16.400 | | 2012-02-23 | 00:00:00 | 3,07 | 3,08 | 3,05 | 3,08 | 15.400 | | 2012-02-24 | 00:00:00 | 3,07 | 3,11 | 2,93 | 3,11 | 59.800 | | 2012-02-27 | 00:00:00 | 3,06 | 3,10 | 3,00 | 3,10 | 33.600 | | 2012-02-28 | 00:00:00 | 3,07 | 3,08 | 2,99 | 2,99 | 15.500 | | 2012-02-29 | 00:00:00 | 3,05 | 3,14 | 3,00 | 3,08 | 151.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
