(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-16 | 00:00:00 | 3,67 | 3,75 | 3,67 | 3,71 | 28.800 | | 2004-07-19 | 00:00:00 | 3,67 | 3,72 | 3,48 | 3,66 | 40.900 | | 2004-07-20 | 00:00:00 | 3,52 | 3,61 | 3,44 | 3,61 | 25.400 | | 2004-07-21 | 00:00:00 | 3,58 | 3,58 | 3,42 | 3,52 | 14.700 | | 2004-07-22 | 00:00:00 | 3,55 | 3,57 | 3,49 | 3,56 | 22.700 | | 2004-07-23 | 00:00:00 | 3,54 | 3,59 | 3,41 | 3,55 | 12.500 | | 2004-07-26 | 00:00:00 | 3,58 | 3,58 | 3,39 | 3,46 | 25.500 | | 2004-07-27 | 00:00:00 | 3,48 | 3,48 | 3,22 | 3,35 | 142.300 | | 2004-07-28 | 00:00:00 | 3,25 | 3,53 | 3,20 | 3,53 | 30.400 | | 2004-07-29 | 00:00:00 | 3,50 | 3,52 | 3,44 | 3,52 | 15.600 | | 2004-07-30 | 00:00:00 | 3,60 | 3,63 | 3,55 | 3,63 | 16.700 | | 2004-08-02 | 00:00:00 | 3,70 | 3,74 | 3,59 | 3,74 | 24.300 | | 2004-08-03 | 00:00:00 | 3,71 | 3,89 | 3,64 | 3,82 | 121.400 | | 2004-08-04 | 00:00:00 | 3,81 | 3,90 | 3,62 | 3,63 | 43.600 | | 2004-08-05 | 00:00:00 | 3,63 | 3,63 | 3,30 | 3,51 | 143.700 | | 2004-08-06 | 00:00:00 | 3,55 | 3,86 | 3,55 | 3,61 | 100.200 | | 2004-08-09 | 00:00:00 | 3,60 | 3,65 | 3,49 | 3,60 | 18.500 | | 2004-08-10 | 00:00:00 | 3,70 | 3,70 | 3,53 | 3,56 | 20.400 | | 2004-08-11 | 00:00:00 | 3,45 | 3,48 | 3,31 | 3,32 | 78.000 | | 2004-08-12 | 00:00:00 | 3,40 | 3,47 | 3,38 | 3,46 | 26.200 | | 2004-08-13 | 00:00:00 | 3,55 | 3,60 | 3,45 | 3,55 | 31.500 | | 2004-08-16 | 00:00:00 | 3,60 | 3,62 | 3,45 | 3,50 | 45.600 | | 2004-08-17 | 00:00:00 | 3,51 | 3,64 | 3,48 | 3,55 | 73.000 | | 2004-08-18 | 00:00:00 | 3,55 | 3,60 | 3,50 | 3,57 | 8.900 | | 2004-08-19 | 00:00:00 | 3,60 | 3,64 | 3,55 | 3,59 | 220.400 | | 2004-08-20 | 00:00:00 | 3,60 | 3,83 | 3,60 | 3,81 | 93.800 | | 2004-08-23 | 00:00:00 | 3,78 | 3,85 | 3,73 | 3,73 | 53.000 | | 2004-08-24 | 00:00:00 | 3,72 | 3,72 | 3,65 | 3,70 | 42.700 | | 2004-08-25 | 00:00:00 | 3,77 | 3,90 | 3,70 | 3,81 | 88.300 | | 2004-08-26 | 00:00:00 | 3,82 | 3,89 | 3,73 | 3,79 | 36.100 | | 2004-08-27 | 00:00:00 | 3,84 | 3,84 | 3,62 | 3,68 | 41.400 | | 2004-08-30 | 00:00:00 | 3,78 | 3,88 | 3,55 | 3,75 | 78.200 | | 2004-08-31 | 00:00:00 | 3,81 | 3,81 | 3,74 | 3,78 | 16.200 | | 2004-09-01 | 00:00:00 | 3,83 | 3,85 | 3,79 | 3,84 | 16.200 | | 2004-09-02 | 00:00:00 | 3,84 | 3,84 | 3,73 | 3,82 | 18.900 | | 2004-09-03 | 00:00:00 | 3,77 | 3,77 | 3,62 | 3,75 | 34.600 | | 2004-09-07 | 00:00:00 | 3,70 | 3,75 | 3,66 | 3,75 | 39.200 | | 2004-09-08 | 00:00:00 | 3,68 | 3,77 | 3,60 | 3,69 | 70.100 | | 2004-09-09 | 00:00:00 | 3,68 | 3,76 | 3,67 | 3,74 | 58.300 | | 2004-09-10 | 00:00:00 | 3,77 | 3,85 | 3,77 | 3,81 | 35.900 | | 2004-09-13 | 00:00:00 | 3,80 | 3,86 | 3,77 | 3,82 | 77.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
