(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 | | 2012-10-16 | 00:00:00 | 3,18 | 3,32 | 3,09 | 3,22 | 97.600 | | 2012-10-17 | 00:00:00 | 3,21 | 3,25 | 3,10 | 3,21 | 40.100 | | 2012-10-18 | 00:00:00 | 3,20 | 3,33 | 3,15 | 3,25 | 39.600 | | 2012-10-19 | 00:00:00 | 3,21 | 3,33 | 3,10 | 3,16 | 84.100 | | 2012-10-22 | 00:00:00 | 3,18 | 3,18 | 3,06 | 3,12 | 61.900 | | 2012-10-23 | 00:00:00 | 3,17 | 3,17 | 3,01 | 3,08 | 106.000 | | 2012-10-24 | 00:00:00 | 3,04 | 3,22 | 3,00 | 3,14 | 115.300 | | 2012-10-25 | 00:00:00 | 3,20 | 3,23 | 3,06 | 3,19 | 50.600 | | 2012-10-26 | 00:00:00 | 3,20 | 3,21 | 3,07 | 3,17 | 41.300 | | 2012-10-31 | 00:00:00 | 3,20 | 3,24 | 3,04 | 3,24 | 73.200 | | 2012-11-01 | 00:00:00 | 3,22 | 3,22 | 3,05 | 3,06 | 60.300 | | 2012-11-02 | 00:00:00 | 3,05 | 3,18 | 3,00 | 3,03 | 124.800 | | 2012-11-05 | 00:00:00 | 3,05 | 3,15 | 3,02 | 3,12 | 22.000 | | 2012-11-06 | 00:00:00 | 3,14 | 3,18 | 3,03 | 3,15 | 26.600 | | 2012-11-07 | 00:00:00 | 3,12 | 3,19 | 3,01 | 3,02 | 82.200 | | 2012-11-08 | 00:00:00 | 3,02 | 3,13 | 3,00 | 3,00 | 92.100 | | 2012-11-09 | 00:00:00 | 3,00 | 3,06 | 2,99 | 3,06 | 48.200 | | 2012-11-12 | 00:00:00 | 2,99 | 3,14 | 2,99 | 3,03 | 25.400 | | 2012-11-13 | 00:00:00 | 3,03 | 3,06 | 3,00 | 3,06 | 32.500 | | 2012-11-14 | 00:00:00 | 3,01 | 3,05 | 2,98 | 3,00 | 124.100 | | 2012-11-15 | 00:00:00 | 2,99 | 3,00 | 2,82 | 2,91 | 115.600 | | 2012-11-16 | 00:00:00 | 2,88 | 3,05 | 2,79 | 2,98 | 130.100 | | 2012-11-19 | 00:00:00 | 3,05 | 3,06 | 2,90 | 3,03 | 86.400 | | 2012-11-20 | 00:00:00 | 2,99 | 3,07 | 2,91 | 3,02 | 49.200 | | 2012-11-21 | 00:00:00 | 3,04 | 3,18 | 2,93 | 3,17 | 25.300 | | 2012-11-23 | 00:00:00 | 3,18 | 3,18 | 2,98 | 3,16 | 32.200 | | 2012-11-26 | 00:00:00 | 3,16 | 3,30 | 3,07 | 3,30 | 73.900 | | 2012-11-27 | 00:00:00 | 3,18 | 3,29 | 3,06 | 3,13 | 78.500 | | 2012-11-28 | 00:00:00 | 3,06 | 3,28 | 3,06 | 3,28 | 35.000 | | 2012-11-29 | 00:00:00 | 3,33 | 3,33 | 3,09 | 3,29 | 32.100 | | 2012-11-30 | 00:00:00 | 3,30 | 3,33 | 3,19 | 3,30 | 195.100 | | 2012-12-03 | 00:00:00 | 3,28 | 3,28 | 3,08 | 3,11 | 59.000 | | 2012-12-04 | 00:00:00 | 3,10 | 3,12 | 2,60 | 2,85 | 1.009.600 | | 2012-12-05 | 00:00:00 | 2,90 | 2,95 | 2,82 | 2,86 | 269.100 | | 2012-12-06 | 00:00:00 | 2,85 | 2,90 | 2,72 | 2,72 | 346.200 | | 2012-12-07 | 00:00:00 | 2,80 | 2,80 | 2,60 | 2,70 | 1.742.000 | | 2012-12-10 | 00:00:00 | 2,73 | 2,95 | 2,73 | 2,93 | 355.600 | | 2012-12-11 | 00:00:00 | 2,95 | 2,95 | 2,85 | 2,95 | 209.600 | | 2012-12-12 | 00:00:00 | 2,94 | 3,10 | 2,90 | 3,04 | 201.400 | | 2012-12-13 | 00:00:00 | 3,03 | 3,04 | 2,92 | 2,93 | 59.300 | | 2012-12-14 | 00:00:00 | 2,92 | 3,05 | 2,69 | 2,95 | 257.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
