(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 | | 2004-05-18 | 00:00:00 | 3,03 | 3,34 | 3,03 | 3,07 | 100.500 | | 2004-05-19 | 00:00:00 | 3,09 | 3,38 | 3,09 | 3,25 | 43.900 | | 2004-05-20 | 00:00:00 | 3,25 | 3,25 | 3,13 | 3,19 | 28.000 | | 2004-05-21 | 00:00:00 | 3,15 | 3,35 | 3,15 | 3,31 | 67.300 | | 2004-05-24 | 00:00:00 | 3,35 | 3,41 | 3,30 | 3,38 | 37.100 | | 2004-05-25 | 00:00:00 | 3,40 | 3,45 | 3,33 | 3,40 | 78.700 | | 2004-05-26 | 00:00:00 | 3,40 | 3,45 | 3,27 | 3,30 | 57.900 | | 2004-05-27 | 00:00:00 | 3,35 | 3,57 | 3,35 | 3,56 | 98.700 | | 2004-05-28 | 00:00:00 | 3,58 | 3,60 | 3,46 | 3,56 | 34.900 | | 2004-06-01 | 00:00:00 | 3,56 | 3,56 | 3,41 | 3,45 | 32.500 | | 2004-06-02 | 00:00:00 | 3,52 | 3,52 | 3,34 | 3,36 | 16.100 | | 2004-06-03 | 00:00:00 | 3,36 | 3,42 | 3,36 | 3,36 | 11.300 | | 2004-06-04 | 00:00:00 | 3,40 | 3,42 | 3,33 | 3,40 | 9.300 | | 2004-06-07 | 00:00:00 | 3,45 | 3,59 | 3,45 | 3,50 | 4.200 | | 2004-06-08 | 00:00:00 | 3,50 | 3,53 | 3,33 | 3,39 | 16.400 | | 2004-06-09 | 00:00:00 | 3,39 | 3,40 | 3,30 | 3,33 | 19.300 | | 2004-06-10 | 00:00:00 | 3,35 | 3,35 | 3,30 | 3,35 | 14.000 | | 2004-06-14 | 00:00:00 | 3,29 | 3,31 | 3,25 | 3,29 | 6.900 | | 2004-06-15 | 00:00:00 | 3,20 | 3,35 | 3,19 | 3,35 | 26.400 | | 2004-06-16 | 00:00:00 | 3,30 | 3,30 | 3,19 | 3,22 | 17.900 | | 2004-06-17 | 00:00:00 | 3,26 | 3,35 | 3,22 | 3,35 | 12.100 | | 2004-06-18 | 00:00:00 | 3,37 | 3,47 | 3,05 | 3,05 | 76.700 | | 2004-06-21 | 00:00:00 | 3,15 | 3,30 | 3,15 | 3,27 | 34.300 | | 2004-06-22 | 00:00:00 | 3,27 | 3,39 | 3,27 | 3,32 | 16.900 | | 2004-06-23 | 00:00:00 | 3,27 | 3,32 | 3,26 | 3,32 | 23.000 | | 2004-06-24 | 00:00:00 | 3,38 | 3,52 | 3,38 | 3,45 | 17.800 | | 2004-06-25 | 00:00:00 | 3,46 | 3,49 | 3,20 | 3,46 | 18.600 | | 2004-06-28 | 00:00:00 | 3,42 | 3,42 | 3,31 | 3,35 | 6.900 | | 2004-06-29 | 00:00:00 | 3,25 | 3,27 | 3,25 | 3,25 | 19.900 | | 2004-06-30 | 00:00:00 | 3,20 | 3,30 | 3,03 | 3,04 | 154.300 | | 2004-07-01 | 00:00:00 | 3,10 | 3,21 | 3,10 | 3,20 | 24.400 | | 2004-07-02 | 00:00:00 | 3,20 | 3,26 | 3,17 | 3,26 | 21.500 | | 2004-07-06 | 00:00:00 | 3,25 | 3,25 | 3,15 | 3,15 | 37.200 | | 2004-07-07 | 00:00:00 | 3,22 | 3,30 | 3,20 | 3,24 | 38.900 | | 2004-07-08 | 00:00:00 | 3,22 | 3,39 | 3,22 | 3,37 | 80.400 | | 2004-07-09 | 00:00:00 | 3,35 | 3,52 | 3,35 | 3,51 | 27.400 | | 2004-07-12 | 00:00:00 | 3,53 | 3,53 | 3,36 | 3,48 | 47.600 | | 2004-07-13 | 00:00:00 | 3,46 | 3,65 | 3,36 | 3,65 | 140.700 | | 2004-07-14 | 00:00:00 | 3,66 | 3,78 | 3,65 | 3,74 | 64.000 | | 2004-07-15 | 00:00:00 | 3,71 | 3,71 | 3,55 | 3,67 | 65.500 | | 2004-07-16 | 00:00:00 | 3,67 | 3,75 | 3,67 | 3,71 | 28.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
