(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 2023-06-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-26 | 00:00:00 | 4,11 | 4,30 | 4,05 | 4,30 | 59.500 | | 2012-04-27 | 00:00:00 | 4,25 | 4,37 | 4,11 | 4,26 | 43.700 | | 2012-04-30 | 00:00:00 | 4,20 | 4,35 | 4,12 | 4,30 | 48.700 | | 2012-05-01 | 00:00:00 | 4,31 | 4,34 | 4,23 | 4,32 | 71.000 | | 2012-05-02 | 00:00:00 | 4,36 | 4,36 | 4,25 | 4,35 | 122.100 | | 2012-05-03 | 00:00:00 | 4,30 | 4,64 | 4,30 | 4,53 | 133.300 | | 2012-05-04 | 00:00:00 | 4,54 | 4,66 | 4,48 | 4,52 | 66.300 | | 2012-05-07 | 00:00:00 | 4,54 | 4,57 | 4,35 | 4,45 | 50.000 | | 2012-05-08 | 00:00:00 | 4,42 | 4,42 | 4,13 | 4,33 | 55.500 | | 2012-05-09 | 00:00:00 | 4,24 | 4,25 | 4,00 | 4,19 | 86.200 | | 2012-05-10 | 00:00:00 | 4,15 | 4,21 | 4,05 | 4,20 | 22.200 | | 2012-05-11 | 00:00:00 | 4,19 | 4,23 | 3,98 | 4,20 | 38.000 | | 2012-05-14 | 00:00:00 | 4,30 | 4,30 | 3,92 | 3,94 | 71.800 | | 2012-05-15 | 00:00:00 | 3,93 | 3,97 | 3,61 | 3,70 | 80.000 | | 2012-05-16 | 00:00:00 | 3,62 | 3,79 | 3,42 | 3,66 | 69.500 | | 2012-05-17 | 00:00:00 | 3,71 | 3,80 | 3,52 | 3,63 | 71.300 | | 2012-05-18 | 00:00:00 | 3,72 | 3,81 | 3,51 | 3,81 | 552.000 | | 2012-05-21 | 00:00:00 | 3,83 | 3,95 | 3,46 | 3,46 | 94.300 | | 2012-05-22 | 00:00:00 | 3,82 | 3,82 | 3,32 | 3,34 | 105.200 | | 2012-05-23 | 00:00:00 | 3,33 | 3,39 | 3,12 | 3,24 | 228.000 | | 2012-05-24 | 00:00:00 | 3,30 | 3,33 | 3,15 | 3,22 | 137.700 | | 2012-05-25 | 00:00:00 | 3,45 | 3,45 | 3,22 | 3,29 | 157.300 | | 2012-05-29 | 00:00:00 | 3,27 | 3,63 | 3,24 | 3,36 | 148.000 | | 2012-05-30 | 00:00:00 | 3,39 | 3,53 | 3,03 | 3,28 | 153.000 | | 2012-05-31 | 00:00:00 | 3,37 | 3,37 | 3,10 | 3,30 | 100.500 | | 2012-06-01 | 00:00:00 | 3,29 | 3,36 | 3,20 | 3,34 | 71.100 | | 2012-06-04 | 00:00:00 | 3,40 | 3,40 | 3,30 | 3,40 | 46.100 | | 2012-06-05 | 00:00:00 | 3,38 | 3,38 | 3,20 | 3,24 | 39.900 | | 2012-06-06 | 00:00:00 | 3,20 | 3,34 | 3,20 | 3,29 | 41.700 | | 2012-06-07 | 00:00:00 | 3,31 | 3,31 | 3,15 | 3,15 | 31.500 | | 2012-06-08 | 00:00:00 | 3,15 | 3,40 | 3,15 | 3,32 | 91.900 | | 2012-06-11 | 00:00:00 | 3,38 | 3,40 | 3,18 | 3,18 | 160.800 | | 2012-06-12 | 00:00:00 | 3,20 | 3,36 | 3,20 | 3,35 | 86.200 | | 2012-06-13 | 00:00:00 | 3,30 | 3,61 | 3,21 | 3,61 | 178.700 | | 2012-06-14 | 00:00:00 | 3,61 | 4,27 | 3,51 | 4,24 | 377.600 | | 2012-06-15 | 00:00:00 | 4,10 | 4,35 | 3,94 | 4,30 | 304.900 | | 2012-06-18 | 00:00:00 | 4,18 | 4,54 | 4,18 | 4,50 | 400.000 | | 2012-06-19 | 00:00:00 | 4,50 | 4,50 | 4,16 | 4,34 | 224.800 | | 2012-06-20 | 00:00:00 | 4,39 | 4,47 | 4,20 | 4,42 | 276.600 | | 2012-06-21 | 00:00:00 | 4,37 | 4,38 | 4,11 | 4,12 | 263.700 | | 2012-06-22 | 00:00:00 | 4,11 | 4,43 | 3,57 | 3,70 | 6.671.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
