(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-12-14 | 00:00:00 | 2,92 | 3,05 | 2,69 | 2,95 | 257.700 | | 2012-12-17 | 00:00:00 | 2,92 | 2,96 | 2,80 | 2,89 | 136.000 | | 2012-12-18 | 00:00:00 | 2,88 | 3,04 | 2,88 | 3,04 | 119.100 | | 2012-12-19 | 00:00:00 | 3,03 | 3,08 | 2,96 | 3,08 | 85.900 | | 2012-12-20 | 00:00:00 | 3,04 | 3,15 | 2,98 | 3,15 | 100.000 | | 2012-12-21 | 00:00:00 | 3,18 | 3,21 | 2,86 | 2,89 | 719.400 | | 2012-12-24 | 00:00:00 | 2,88 | 2,97 | 2,80 | 2,91 | 37.500 | | 2012-12-26 | 00:00:00 | 2,93 | 3,04 | 2,90 | 2,99 | 29.100 | | 2012-12-27 | 00:00:00 | 3,04 | 3,05 | 2,84 | 2,92 | 129.400 | | 2012-12-28 | 00:00:00 | 2,90 | 2,96 | 2,88 | 2,93 | 25.000 | | 2012-12-31 | 00:00:00 | 2,96 | 3,33 | 2,96 | 3,31 | 169.800 | | 2013-01-02 | 00:00:00 | 3,41 | 3,41 | 3,13 | 3,13 | 285.900 | | 2013-01-03 | 00:00:00 | 3,13 | 3,48 | 3,13 | 3,28 | 211.600 | | 2013-01-04 | 00:00:00 | 3,27 | 3,28 | 3,05 | 3,08 | 135.700 | | 2013-01-07 | 00:00:00 | 3,14 | 3,14 | 2,82 | 2,83 | 239.400 | | 2013-01-08 | 00:00:00 | 2,85 | 3,00 | 2,80 | 2,85 | 134.200 | | 2013-01-09 | 00:00:00 | 2,89 | 2,97 | 2,73 | 2,88 | 216.800 | | 2013-01-10 | 00:00:00 | 2,87 | 2,97 | 2,85 | 2,97 | 111.100 | | 2013-01-11 | 00:00:00 | 3,00 | 3,06 | 2,86 | 3,00 | 31.100 | | 2013-01-14 | 00:00:00 | 2,97 | 2,97 | 2,75 | 2,78 | 328.600 | | 2013-01-15 | 00:00:00 | 2,80 | 2,93 | 2,77 | 2,80 | 783.600 | | 2013-01-16 | 00:00:00 | 2,80 | 2,83 | 2,76 | 2,77 | 201.100 | | 2013-01-17 | 00:00:00 | 2,81 | 2,85 | 2,75 | 2,77 | 265.400 | | 2013-01-18 | 00:00:00 | 2,77 | 2,91 | 2,77 | 2,90 | 84.800 | | 2013-01-22 | 00:00:00 | 2,88 | 2,88 | 2,80 | 2,87 | 50.500 | | 2013-01-23 | 00:00:00 | 2,84 | 2,93 | 2,84 | 2,90 | 60.900 | | 2013-01-24 | 00:00:00 | 2,89 | 2,92 | 2,82 | 2,86 | 100.900 | | 2013-02-11 | 00:00:00 | 2,99 | 3,10 | 2,98 | 3,08 | 55.300 | | 2013-02-19 | 00:00:00 | 2,95 | 3,00 | 2,83 | 2,86 | 320.100 | | 2013-02-20 | 00:00:00 | 2,87 | 2,89 | 2,66 | 2,68 | 549.500 | | 2013-02-21 | 00:00:00 | 2,67 | 2,73 | 2,60 | 2,66 | 219.700 | | 2013-02-22 | 00:00:00 | 2,63 | 2,74 | 2,59 | 2,74 | 321.500 | | 2013-02-25 | 00:00:00 | 2,74 | 2,79 | 2,52 | 2,52 | 251.400 | | 2013-02-28 | 00:00:00 | 2,51 | 2,64 | 2,48 | 2,60 | 248.500 | | 2013-03-15 | 00:00:00 | 1,72 | 1,72 | 1,72 | 1,72 | 0 | | 2013-03-18 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 0 | | 2013-03-19 | 00:00:00 | 1,81 | 1,81 | 1,81 | 1,81 | 2.000 | | 2013-03-20 | 00:00:00 | 1,89 | 1,89 | 1,89 | 1,89 | 0 | | 2013-03-21 | 00:00:00 | 1,90 | 1,90 | 1,90 | 1,90 | 0 | | 2013-03-22 | 00:00:00 | 1,93 | 2,02 | 1,93 | 2,02 | 30.100 | | 2013-03-25 | 00:00:00 | 2,00 | 2,00 | 2,00 | 2,00 | 0 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
