(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-09-01 | 00:00:00 | 4,65 | 4,65 | 4,64 | 4,64 | 3.300 | | 2017-09-05 | 00:00:00 | 4,67 | 4,69 | 4,50 | 4,66 | 4.300 | | 2017-09-06 | 00:00:00 | 4,68 | 4,68 | 4,61 | 4,61 | 2.900 | | 2017-09-07 | 00:00:00 | 4,65 | 4,72 | 4,65 | 4,72 | 4.280 | | 2017-09-08 | 00:00:00 | 4,70 | 4,70 | 4,70 | 4,70 | 3.400 | | 2017-09-11 | 00:00:00 | 4,80 | 4,85 | 4,70 | 4,85 | 10.900 | | 2017-09-12 | 00:00:00 | 4,80 | 4,81 | 4,57 | 4,72 | 8.100 | | 2017-09-13 | 00:00:00 | 4,58 | 4,65 | 4,47 | 4,61 | 15.625 | | 2017-09-14 | 00:00:00 | 4,47 | 4,58 | 4,47 | 4,47 | 5.400 | | 2017-09-15 | 00:00:00 | 4,69 | 4,90 | 4,68 | 4,81 | 34.900 | | 2017-09-18 | 00:00:00 | 4,81 | 4,81 | 4,66 | 4,81 | 27.314 | | 2017-09-19 | 00:00:00 | 4,85 | 4,85 | 4,72 | 4,79 | 16.501 | | 2017-09-20 | 00:00:00 | 4,80 | 4,80 | 4,70 | 4,80 | 13.200 | | 2017-09-21 | 00:00:00 | 4,70 | 4,86 | 4,70 | 4,86 | 54.550 | | 2017-09-22 | 00:00:00 | 4,86 | 4,90 | 4,85 | 4,90 | 40.253 | | 2017-09-25 | 00:00:00 | 4,87 | 4,87 | 4,87 | 4,87 | 515 | | 2017-09-26 | 00:00:00 | 4,85 | 4,87 | 4,80 | 4,80 | 6.150 | | 2017-09-27 | 00:00:00 | 4,86 | 5,00 | 4,86 | 5,00 | 35.621 | | 2017-09-28 | 00:00:00 | 4,92 | 5,05 | 4,92 | 5,05 | 2.379 | | 2017-09-29 | 00:00:00 | 4,90 | 5,06 | 4,90 | 5,06 | 28.021 | | 2017-10-02 | 00:00:00 | 4,92 | 5,02 | 4,86 | 4,99 | 45.570 | | 2017-10-03 | 00:00:00 | 5,23 | 5,23 | 5,06 | 5,07 | 4.550 | | 2017-10-04 | 00:00:00 | 4,98 | 5,00 | 4,97 | 4,98 | 14.792 | | 2017-10-05 | 00:00:00 | 5,00 | 5,00 | 4,90 | 4,92 | 21.290 | | 2017-10-06 | 00:00:00 | 4,97 | 5,00 | 4,97 | 5,00 | 20.454 | | 2017-10-09 | 00:00:00 | 5,00 | 5,00 | 5,00 | 5,00 | 0 | | 2017-10-10 | 00:00:00 | 4,99 | 5,02 | 4,99 | 5,02 | 6.100 | | 2017-10-11 | 00:00:00 | 4,97 | 4,97 | 4,57 | 4,90 | 25.305 | | 2017-10-12 | 00:00:00 | 4,89 | 4,95 | 4,84 | 4,84 | 22.635 | | 2017-10-13 | 00:00:00 | 4,88 | 5,25 | 4,88 | 5,25 | 92.850 | | 2017-10-16 | 00:00:00 | 5,25 | 5,33 | 5,20 | 5,27 | 23.790 | | 2017-10-17 | 00:00:00 | 5,35 | 5,35 | 5,01 | 5,01 | 68.602 | | 2017-10-18 | 00:00:00 | 5,01 | 5,04 | 4,99 | 5,02 | 17.300 | | 2017-10-19 | 00:00:00 | 5,05 | 5,06 | 5,05 | 5,06 | 4.000 | | 2017-10-20 | 00:00:00 | 5,06 | 5,30 | 5,06 | 5,30 | 39.400 | | 2017-10-23 | 00:00:00 | 5,06 | 5,29 | 5,06 | 5,16 | 42.430 | | 2017-10-24 | 00:00:00 | 5,11 | 5,22 | 5,11 | 5,11 | 13.956 | | 2017-10-25 | 00:00:00 | 5,20 | 5,20 | 5,11 | 5,11 | 69.600 | | 2017-10-26 | 00:00:00 | 5,10 | 5,15 | 5,06 | 5,15 | 16.600 | | 2017-10-27 | 00:00:00 | 5,06 | 5,17 | 5,05 | 5,17 | 65.600 | | 2017-10-30 | 00:00:00 | 4,92 | 5,13 | 4,92 | 4,99 | 14.830 | | | << < 101 102 103 > >> |
|
