(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 | | 2012-08-20 | 00:00:00 | 3,64 | 3,65 | 3,55 | 3,65 | 20.100 | | 2012-08-21 | 00:00:00 | 3,72 | 3,87 | 3,56 | 3,84 | 108.800 | | 2012-08-22 | 00:00:00 | 3,85 | 3,85 | 3,66 | 3,71 | 25.300 | | 2012-08-23 | 00:00:00 | 3,72 | 3,82 | 3,68 | 3,72 | 37.700 | | 2012-08-24 | 00:00:00 | 3,72 | 3,84 | 3,69 | 3,80 | 46.100 | | 2012-08-27 | 00:00:00 | 3,82 | 3,85 | 3,72 | 3,85 | 45.400 | | 2012-08-28 | 00:00:00 | 3,86 | 3,92 | 3,85 | 3,89 | 77.700 | | 2012-08-29 | 00:00:00 | 3,87 | 4,13 | 3,80 | 4,11 | 84.300 | | 2012-08-30 | 00:00:00 | 4,10 | 4,10 | 3,90 | 3,91 | 110.000 | | 2012-08-31 | 00:00:00 | 3,96 | 3,99 | 3,84 | 3,89 | 38.800 | | 2012-09-04 | 00:00:00 | 4,01 | 4,01 | 3,81 | 3,90 | 56.800 | | 2012-09-05 | 00:00:00 | 3,96 | 3,96 | 3,79 | 3,79 | 111.000 | | 2012-09-06 | 00:00:00 | 3,82 | 3,87 | 3,75 | 3,85 | 104.000 | | 2012-09-07 | 00:00:00 | 3,91 | 3,91 | 3,75 | 3,78 | 65.200 | | 2012-09-10 | 00:00:00 | 3,75 | 3,75 | 3,54 | 3,58 | 105.000 | | 2012-09-11 | 00:00:00 | 3,57 | 3,60 | 3,46 | 3,49 | 109.300 | | 2012-09-12 | 00:00:00 | 3,51 | 3,58 | 3,47 | 3,56 | 50.400 | | 2012-09-13 | 00:00:00 | 3,55 | 3,75 | 3,46 | 3,71 | 113.500 | | 2012-09-14 | 00:00:00 | 3,76 | 3,85 | 3,57 | 3,70 | 162.400 | | 2012-09-17 | 00:00:00 | 3,70 | 3,70 | 3,40 | 3,44 | 140.900 | | 2012-09-18 | 00:00:00 | 3,44 | 3,45 | 3,30 | 3,34 | 191.800 | | 2012-09-19 | 00:00:00 | 3,37 | 3,43 | 3,30 | 3,34 | 93.200 | | 2012-09-20 | 00:00:00 | 3,32 | 3,42 | 3,21 | 3,25 | 113.200 | | 2012-09-21 | 00:00:00 | 3,26 | 3,33 | 3,18 | 3,25 | 293.600 | | 2012-09-24 | 00:00:00 | 3,16 | 3,28 | 3,04 | 3,06 | 460.700 | | 2012-09-25 | 00:00:00 | 3,12 | 3,12 | 2,62 | 2,88 | 1.363.900 | | 2012-09-26 | 00:00:00 | 2,92 | 3,16 | 2,80 | 3,15 | 320.200 | | 2012-09-27 | 00:00:00 | 3,10 | 3,25 | 2,97 | 3,25 | 569.500 | | 2012-09-28 | 00:00:00 | 3,13 | 3,27 | 3,03 | 3,24 | 110.200 | | 2012-10-01 | 00:00:00 | 3,23 | 3,31 | 3,11 | 3,19 | 51.900 | | 2012-10-02 | 00:00:00 | 3,25 | 3,25 | 3,10 | 3,18 | 44.500 | | 2012-10-03 | 00:00:00 | 3,17 | 3,27 | 3,11 | 3,24 | 44.300 | | 2012-10-04 | 00:00:00 | 3,30 | 3,55 | 3,25 | 3,54 | 163.100 | | 2012-10-05 | 00:00:00 | 3,53 | 3,59 | 3,46 | 3,52 | 51.900 | | 2012-10-08 | 00:00:00 | 3,51 | 3,58 | 3,42 | 3,42 | 36.200 | | 2012-10-09 | 00:00:00 | 3,42 | 3,50 | 3,25 | 3,45 | 89.100 | | 2012-10-10 | 00:00:00 | 3,50 | 3,57 | 3,25 | 3,32 | 121.800 | | 2012-10-11 | 00:00:00 | 3,35 | 3,49 | 3,26 | 3,29 | 48.100 | | 2012-10-12 | 00:00:00 | 3,27 | 3,44 | 3,15 | 3,16 | 42.800 | | 2012-10-15 | 00:00:00 | 3,13 | 3,19 | 3,05 | 3,14 | 75.200 | | 2012-10-16 | 00:00:00 | 3,18 | 3,32 | 3,09 | 3,22 | 97.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
