(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-06-22 | 00:00:00 | 4,11 | 4,43 | 3,57 | 3,70 | 6.671.300 | | 2012-06-25 | 00:00:00 | 3,51 | 3,64 | 3,45 | 3,60 | 254.900 | | 2012-06-26 | 00:00:00 | 3,59 | 3,59 | 3,45 | 3,48 | 147.500 | | 2012-06-27 | 00:00:00 | 3,45 | 3,52 | 3,43 | 3,47 | 150.700 | | 2012-06-28 | 00:00:00 | 3,30 | 3,44 | 3,27 | 3,31 | 189.600 | | 2012-06-29 | 00:00:00 | 3,40 | 3,54 | 3,33 | 3,49 | 146.900 | | 2012-07-02 | 00:00:00 | 3,52 | 3,68 | 3,43 | 3,65 | 110.600 | | 2012-07-03 | 00:00:00 | 3,65 | 3,95 | 3,65 | 3,95 | 53.500 | | 2012-07-05 | 00:00:00 | 3,95 | 4,04 | 3,80 | 3,83 | 79.000 | | 2012-07-06 | 00:00:00 | 3,77 | 3,83 | 3,64 | 3,66 | 48.700 | | 2012-07-09 | 00:00:00 | 3,64 | 3,64 | 3,46 | 3,48 | 48.900 | | 2012-07-10 | 00:00:00 | 3,52 | 3,57 | 3,43 | 3,54 | 72.900 | | 2012-07-11 | 00:00:00 | 3,53 | 3,60 | 3,47 | 3,55 | 61.600 | | 2012-07-12 | 00:00:00 | 3,51 | 3,62 | 3,45 | 3,59 | 71.500 | | 2012-07-13 | 00:00:00 | 3,62 | 3,86 | 3,54 | 3,85 | 77.400 | | 2012-07-16 | 00:00:00 | 3,85 | 3,85 | 3,55 | 3,64 | 59.200 | | 2012-07-17 | 00:00:00 | 3,69 | 3,77 | 3,61 | 3,70 | 138.100 | | 2012-07-18 | 00:00:00 | 3,69 | 3,73 | 3,61 | 3,71 | 81.400 | | 2012-07-19 | 00:00:00 | 3,73 | 3,81 | 3,59 | 3,59 | 55.600 | | 2012-07-20 | 00:00:00 | 3,59 | 3,62 | 3,46 | 3,47 | 88.800 | | 2012-07-23 | 00:00:00 | 3,44 | 3,55 | 3,40 | 3,42 | 124.500 | | 2012-07-24 | 00:00:00 | 3,41 | 3,46 | 3,26 | 3,27 | 192.800 | | 2012-07-25 | 00:00:00 | 3,33 | 3,40 | 3,26 | 3,38 | 59.800 | | 2012-07-26 | 00:00:00 | 3,47 | 3,47 | 3,26 | 3,37 | 101.400 | | 2012-07-27 | 00:00:00 | 3,40 | 3,44 | 3,32 | 3,40 | 118.900 | | 2012-07-30 | 00:00:00 | 3,39 | 3,46 | 3,33 | 3,40 | 153.600 | | 2012-07-31 | 00:00:00 | 3,40 | 3,41 | 3,31 | 3,34 | 98.700 | | 2012-08-01 | 00:00:00 | 3,33 | 3,33 | 3,25 | 3,26 | 181.900 | | 2012-08-02 | 00:00:00 | 3,27 | 3,27 | 3,15 | 3,17 | 98.300 | | 2012-08-03 | 00:00:00 | 3,17 | 3,46 | 3,15 | 3,40 | 62.000 | | 2012-08-06 | 00:00:00 | 3,45 | 3,63 | 3,38 | 3,58 | 82.300 | | 2012-08-07 | 00:00:00 | 3,54 | 3,58 | 3,44 | 3,49 | 96.100 | | 2012-08-08 | 00:00:00 | 3,49 | 3,49 | 3,38 | 3,45 | 26.600 | | 2012-08-09 | 00:00:00 | 3,46 | 3,46 | 3,35 | 3,46 | 55.700 | | 2012-08-10 | 00:00:00 | 3,46 | 3,50 | 3,33 | 3,37 | 31.200 | | 2012-08-13 | 00:00:00 | 3,36 | 3,42 | 3,31 | 3,35 | 37.600 | | 2012-08-14 | 00:00:00 | 3,34 | 3,46 | 3,32 | 3,38 | 40.500 | | 2012-08-15 | 00:00:00 | 3,36 | 3,50 | 3,36 | 3,49 | 38.800 | | 2012-08-16 | 00:00:00 | 3,49 | 3,52 | 3,42 | 3,49 | 64.800 | | 2012-08-17 | 00:00:00 | 3,46 | 3,67 | 3,42 | 3,67 | 95.700 | | 2012-08-20 | 00:00:00 | 3,64 | 3,65 | 3,55 | 3,65 | 20.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
