(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 | | 2007-11-14 | 00:00:00 | 4,80 | 4,91 | 4,75 | 4,80 | 272.400 | | 2007-11-15 | 00:00:00 | 4,77 | 4,84 | 4,67 | 4,82 | 424.100 | | 2007-11-16 | 00:00:00 | 4,71 | 4,85 | 4,66 | 4,76 | 394.700 | | 2007-11-19 | 00:00:00 | 4,75 | 4,80 | 4,62 | 4,71 | 350.900 | | 2007-11-20 | 00:00:00 | 4,62 | 4,96 | 4,62 | 4,73 | 295.900 | | 2007-11-21 | 00:00:00 | 4,82 | 4,83 | 4,62 | 4,75 | 276.500 | | 2007-11-23 | 00:00:00 | 4,75 | 5,23 | 4,66 | 5,23 | 261.400 | | 2007-11-26 | 00:00:00 | 5,24 | 5,25 | 4,95 | 5,00 | 229.800 | | 2007-11-27 | 00:00:00 | 5,09 | 5,09 | 4,65 | 4,71 | 146.200 | | 2007-11-28 | 00:00:00 | 4,68 | 4,99 | 4,61 | 4,99 | 228.000 | | 2007-11-29 | 00:00:00 | 4,90 | 5,03 | 4,70 | 4,76 | 65.800 | | 2007-11-30 | 00:00:00 | 4,72 | 4,90 | 4,61 | 4,79 | 285.900 | | 2007-12-03 | 00:00:00 | 4,67 | 4,99 | 4,66 | 4,85 | 158.000 | | 2007-12-04 | 00:00:00 | 4,78 | 4,94 | 4,67 | 4,72 | 91.600 | | 2007-12-05 | 00:00:00 | 4,80 | 4,80 | 4,55 | 4,66 | 504.800 | | 2007-12-06 | 00:00:00 | 4,55 | 4,77 | 4,55 | 4,71 | 125.200 | | 2007-12-07 | 00:00:00 | 4,64 | 4,71 | 4,62 | 4,69 | 104.700 | | 2007-12-10 | 00:00:00 | 4,64 | 4,80 | 4,55 | 4,62 | 301.000 | | 2007-12-11 | 00:00:00 | 4,56 | 4,65 | 4,51 | 4,58 | 479.400 | | 2007-12-12 | 00:00:00 | 4,63 | 4,72 | 4,53 | 4,59 | 103.500 | | 2007-12-13 | 00:00:00 | 4,50 | 4,59 | 4,40 | 4,44 | 329.700 | | 2007-12-14 | 00:00:00 | 4,42 | 4,53 | 4,27 | 4,43 | 600.300 | | 2007-12-17 | 00:00:00 | 4,40 | 4,48 | 4,29 | 4,44 | 349.300 | | 2007-12-18 | 00:00:00 | 4,36 | 4,44 | 4,35 | 4,41 | 135.800 | | 2007-12-19 | 00:00:00 | 4,32 | 4,78 | 4,17 | 4,24 | 300.600 | | 2007-12-20 | 00:00:00 | 4,12 | 4,50 | 4,12 | 4,50 | 263.500 | | 2007-12-21 | 00:00:00 | 4,46 | 5,20 | 4,36 | 5,20 | 550.000 | | 2007-12-24 | 00:00:00 | 5,13 | 5,32 | 5,06 | 5,24 | 262.600 | | 2007-12-26 | 00:00:00 | 5,15 | 5,26 | 5,00 | 5,00 | 218.500 | | 2007-12-27 | 00:00:00 | 4,95 | 5,25 | 4,95 | 5,15 | 171.900 | | 2007-12-28 | 00:00:00 | 5,09 | 5,20 | 4,96 | 5,09 | 154.800 | | 2007-12-31 | 00:00:00 | 5,14 | 5,29 | 5,04 | 5,20 | 161.400 | | 2008-01-02 | 00:00:00 | 5,25 | 5,50 | 5,16 | 5,43 | 400.800 | | 2008-01-03 | 00:00:00 | 5,37 | 5,55 | 5,26 | 5,27 | 323.700 | | 2008-01-04 | 00:00:00 | 5,14 | 5,38 | 5,14 | 5,26 | 130.600 | | 2008-01-07 | 00:00:00 | 5,20 | 5,35 | 5,10 | 5,25 | 128.700 | | 2008-01-08 | 00:00:00 | 5,32 | 5,65 | 5,25 | 5,36 | 670.100 | | 2008-01-09 | 00:00:00 | 5,36 | 5,50 | 5,30 | 5,39 | 328.700 | | 2008-01-10 | 00:00:00 | 5,34 | 5,54 | 5,18 | 5,54 | 172.600 | | 2008-01-11 | 00:00:00 | 5,59 | 5,59 | 5,46 | 5,50 | 353.000 | | 2008-01-14 | 00:00:00 | 5,59 | 5,82 | 5,42 | 5,68 | 210.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
