(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 | | 2005-10-20 | 00:00:00 | 2,02 | 2,12 | 1,95 | 2,11 | 83.600 | | 2005-10-21 | 00:00:00 | 2,15 | 2,15 | 2,02 | 2,14 | 17.000 | | 2005-10-24 | 00:00:00 | 2,14 | 2,20 | 2,07 | 2,20 | 53.100 | | 2005-10-25 | 00:00:00 | 2,20 | 2,29 | 2,15 | 2,18 | 39.500 | | 2005-10-26 | 00:00:00 | 2,16 | 2,30 | 2,16 | 2,23 | 45.900 | | 2005-10-27 | 00:00:00 | 2,24 | 2,47 | 2,15 | 2,16 | 15.200 | | 2005-10-28 | 00:00:00 | 2,16 | 2,26 | 2,15 | 2,25 | 24.200 | | 2005-10-31 | 00:00:00 | 2,33 | 2,33 | 1,97 | 2,10 | 67.000 | | 2005-11-01 | 00:00:00 | 2,15 | 2,15 | 2,00 | 2,02 | 19.100 | | 2005-11-02 | 00:00:00 | 2,02 | 2,24 | 2,01 | 2,23 | 73.100 | | 2005-11-03 | 00:00:00 | 2,10 | 2,22 | 2,01 | 2,11 | 17.700 | | 2005-11-04 | 00:00:00 | 2,14 | 2,17 | 2,05 | 2,07 | 141.100 | | 2005-11-07 | 00:00:00 | 2,10 | 2,10 | 2,02 | 2,02 | 49.500 | | 2005-11-08 | 00:00:00 | 2,01 | 2,08 | 2,01 | 2,03 | 11.800 | | 2005-11-09 | 00:00:00 | 2,01 | 2,12 | 2,01 | 2,03 | 26.900 | | 2005-11-10 | 00:00:00 | 2,01 | 2,03 | 1,97 | 2,02 | 21.300 | | 2005-11-11 | 00:00:00 | 1,95 | 2,04 | 1,95 | 2,01 | 20.500 | | 2005-11-14 | 00:00:00 | 1,97 | 1,99 | 1,77 | 1,85 | 180.800 | | 2005-11-15 | 00:00:00 | 1,84 | 1,84 | 1,75 | 1,76 | 84.400 | | 2005-11-16 | 00:00:00 | 1,80 | 1,92 | 1,78 | 1,82 | 48.000 | | 2005-11-17 | 00:00:00 | 1,84 | 2,03 | 1,82 | 2,02 | 94.500 | | 2005-11-18 | 00:00:00 | 2,05 | 2,10 | 1,98 | 2,04 | 51.500 | | 2005-11-21 | 00:00:00 | 2,06 | 2,26 | 2,06 | 2,08 | 233.400 | | 2005-11-22 | 00:00:00 | 2,09 | 2,12 | 1,92 | 2,02 | 176.800 | | 2005-11-23 | 00:00:00 | 2,00 | 2,19 | 2,00 | 2,08 | 255.400 | | 2005-11-25 | 00:00:00 | 2,18 | 2,18 | 2,04 | 2,08 | 81.900 | | 2005-11-28 | 00:00:00 | 2,08 | 2,08 | 2,01 | 2,02 | 77.500 | | 2005-11-29 | 00:00:00 | 2,02 | 2,06 | 2,01 | 2,06 | 114.500 | | 2005-11-30 | 00:00:00 | 2,04 | 2,16 | 1,99 | 2,15 | 312.300 | | 2005-12-01 | 00:00:00 | 2,21 | 2,44 | 2,21 | 2,42 | 193.100 | | 2005-12-02 | 00:00:00 | 2,44 | 2,96 | 2,42 | 2,87 | 370.200 | | 2005-12-05 | 00:00:00 | 2,90 | 3,08 | 2,90 | 3,02 | 240.700 | | 2005-12-06 | 00:00:00 | 3,03 | 3,03 | 2,79 | 2,85 | 237.100 | | 2005-12-07 | 00:00:00 | 2,85 | 2,98 | 2,82 | 2,96 | 137.100 | | 2005-12-08 | 00:00:00 | 3,00 | 3,02 | 2,90 | 2,96 | 74.400 | | 2005-12-09 | 00:00:00 | 3,05 | 3,05 | 2,97 | 3,00 | 98.200 | | 2005-12-12 | 00:00:00 | 3,06 | 3,19 | 3,01 | 3,02 | 60.000 | | 2005-12-13 | 00:00:00 | 3,02 | 3,08 | 2,85 | 2,89 | 120.800 | | 2005-12-14 | 00:00:00 | 2,88 | 2,92 | 2,76 | 2,77 | 104.300 | | 2005-12-15 | 00:00:00 | 2,75 | 2,89 | 2,75 | 2,88 | 28.300 | | 2005-12-16 | 00:00:00 | 2,79 | 2,92 | 2,79 | 2,89 | 23.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
