(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-29 | 00:00:00 | 2,92 | 3,04 | 2,85 | 2,86 | 69.400 | | 2003-09-30 | 00:00:00 | 2,94 | 3,15 | 2,94 | 3,15 | 54.700 | | 2003-10-01 | 00:00:00 | 3,15 | 3,52 | 3,02 | 3,40 | 188.700 | | 2003-10-02 | 00:00:00 | 3,40 | 3,40 | 3,31 | 3,35 | 35.300 | | 2003-10-03 | 00:00:00 | 3,42 | 3,44 | 3,10 | 3,25 | 102.500 | | 2003-10-06 | 00:00:00 | 3,25 | 3,35 | 3,16 | 3,34 | 21.500 | | 2003-10-07 | 00:00:00 | 3,42 | 3,75 | 3,33 | 3,75 | 58.800 | | 2003-10-08 | 00:00:00 | 3,78 | 3,89 | 3,60 | 3,70 | 64.200 | | 2003-10-09 | 00:00:00 | 3,70 | 3,70 | 3,37 | 3,55 | 99.300 | | 2003-10-10 | 00:00:00 | 3,56 | 3,71 | 3,56 | 3,62 | 23.700 | | 2003-10-13 | 00:00:00 | 3,58 | 3,80 | 3,56 | 3,65 | 18.300 | | 2003-10-14 | 00:00:00 | 3,73 | 3,73 | 3,54 | 3,55 | 15.100 | | 2003-10-15 | 00:00:00 | 3,28 | 3,50 | 3,24 | 3,30 | 29.800 | | 2003-10-16 | 00:00:00 | 3,35 | 3,40 | 3,28 | 3,35 | 46.500 | | 2003-10-17 | 00:00:00 | 3,30 | 3,63 | 3,29 | 3,40 | 156.200 | | 2003-10-20 | 00:00:00 | 3,37 | 3,41 | 3,35 | 3,40 | 10.800 | | 2003-10-21 | 00:00:00 | 3,45 | 3,51 | 3,43 | 3,47 | 113.300 | | 2003-10-22 | 00:00:00 | 3,55 | 3,56 | 3,39 | 3,45 | 82.200 | | 2003-10-23 | 00:00:00 | 3,46 | 3,53 | 3,28 | 3,53 | 79.800 | | 2003-10-24 | 00:00:00 | 3,54 | 3,69 | 3,50 | 3,67 | 236.800 | | 2003-10-27 | 00:00:00 | 3,75 | 3,88 | 3,65 | 3,88 | 189.500 | | 2003-10-28 | 00:00:00 | 3,98 | 4,18 | 3,75 | 4,14 | 155.000 | | 2003-10-29 | 00:00:00 | 4,19 | 4,49 | 4,08 | 4,46 | 211.500 | | 2003-10-30 | 00:00:00 | 4,64 | 5,00 | 4,40 | 4,77 | 220.500 | | 2003-10-31 | 00:00:00 | 4,80 | 5,09 | 4,75 | 5,05 | 236.700 | | 2003-11-03 | 00:00:00 | 5,15 | 5,18 | 4,83 | 4,99 | 152.100 | | 2003-11-04 | 00:00:00 | 5,00 | 5,05 | 4,80 | 4,87 | 74.600 | | 2003-11-05 | 00:00:00 | 4,80 | 4,85 | 4,66 | 4,80 | 70.000 | | 2003-11-06 | 00:00:00 | 4,82 | 4,82 | 4,01 | 4,09 | 310.500 | | 2003-11-07 | 00:00:00 | 4,10 | 4,47 | 3,91 | 4,35 | 111.700 | | 2003-11-10 | 00:00:00 | 4,35 | 4,60 | 4,35 | 4,55 | 69.600 | | 2003-11-11 | 00:00:00 | 4,65 | 4,65 | 4,44 | 4,56 | 55.400 | | 2003-11-12 | 00:00:00 | 4,55 | 4,85 | 4,55 | 4,85 | 88.500 | | 2003-11-13 | 00:00:00 | 4,80 | 4,90 | 4,52 | 4,60 | 134.500 | | 2003-11-14 | 00:00:00 | 4,68 | 4,69 | 4,56 | 4,63 | 101.700 | | 2003-11-17 | 00:00:00 | 4,73 | 4,84 | 4,44 | 4,82 | 135.700 | | 2003-11-18 | 00:00:00 | 4,82 | 5,04 | 4,70 | 4,99 | 94.900 | | 2003-11-19 | 00:00:00 | 5,01 | 5,07 | 4,90 | 4,97 | 54.900 | | 2003-11-20 | 00:00:00 | 5,00 | 5,06 | 4,90 | 5,01 | 40.700 | | 2003-11-21 | 00:00:00 | 5,08 | 5,08 | 4,88 | 4,97 | 48.200 | | 2003-11-24 | 00:00:00 | 4,96 | 5,00 | 4,52 | 4,77 | 70.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
