GRND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 3.920 | 3.970 | 3.850 | 3.880 | 3.880 | 26,712 |
| 2026-07-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 17,870 |
| 2026-07-09 | 3.730 | 3.840 | 3.690 | 3.810 | 3.810 | 17,467 |
| 2026-07-08 | 3.740 | 3.760 | 3.680 | 3.700 | 3.700 | 32,347 |
| 2026-07-07 | 3.770 | 3.790 | 3.730 | 3.760 | 3.760 | 25,145 |
| 2026-07-06 | 3.810 | 3.820 | 3.730 | 3.750 | 3.750 | 31,185 |
| 2026-07-03 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 25,281 |
| 2026-07-02 | 3.770 | 3.780 | 3.720 | 3.760 | 3.760 | 26,049 |
| 2026-07-01 | 3.800 | 3.800 | 3.720 | 3.730 | 3.730 | 38,700 |
| 2026-06-30 | 3.830 | 3.840 | 3.750 | 3.770 | 3.770 | 43,723 |
| 2026-06-29 | 3.880 | 3.890 | 3.820 | 3.820 | 3.820 | 23,448 |
| 2026-06-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 22,769 |
| 2026-06-25 | 3.890 | 3.930 | 3.820 | 3.830 | 3.830 | 25,064 |
| 2026-06-24 | 3.870 | 3.890 | 3.840 | 3.860 | 3.860 | 18,335 |
| 2026-06-23 | 3.930 | 3.940 | 3.840 | 3.870 | 3.870 | 22,924 |
| 2026-06-22 | 3.930 | 3.940 | 3.880 | 3.920 | 3.920 | 23,272 |
| 2026-06-19 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 19,321 |
| 2026-06-18 | 3.860 | 3.920 | 3.810 | 3.880 | 3.880 | 22,282 |
| 2026-06-17 | 3.900 | 3.920 | 3.820 | 3.850 | 3.850 | 25,832 |
| 2026-06-16 | 3.930 | 3.940 | 3.850 | 3.880 | 3.880 | 27,209 |
| 2026-06-15 | 4.010 | 4.050 | 3.920 | 3.920 | 3.920 | 31,017 |
| 2026-06-12 | 3.980 | 4.010 | 3.940 | 3.970 | 3.970 | 23,438 |
| 2026-06-11 | 3.880 | 4.000 | 3.860 | 4.000 | 4.000 | 25,782 |
| 2026-06-10 | 3.930 | 3.930 | 3.850 | 3.880 | 3.880 | 49,992 |
| 2026-06-09 | 3.900 | 3.940 | 3.880 | 3.910 | 3.910 | 22,917 |
| 2026-06-08 | 3.850 | 3.890 | 3.800 | 3.840 | 3.840 | 36,143 |
| 2026-06-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 39,047 |
| 2026-06-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 53,899 |
| 2026-06-02 | 4.000 | 4.010 | 3.900 | 3.920 | 3.920 | 33,900 |
| 2026-06-01 | 4.120 | 4.160 | 3.930 | 3.930 | 3.930 | 39,652 |
| 2026-05-29 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 23,846 |
| 2026-05-28 | 4.050 | 4.090 | 3.990 | 4.080 | 4.080 | 19,861 |
| 2026-05-27 | 4.040 | 4.090 | 4.000 | 4.040 | 4.040 | 17,689 |
| 2026-05-26 | 4.060 | 4.060 | 3.970 | 4.000 | 4.000 | 38,370 |
| 2026-05-25 | 4.050 | 4.060 | 3.990 | 4.030 | 4.030 | 22,908 |
| 2026-05-22 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 22,014 |
| 2026-05-21 | 4.090 | 4.130 | 3.990 | 4.120 | 4.120 | 22,873 |
| 2026-05-20 | 3.940 | 4.070 | 3.910 | 4.070 | 4.070 | 30,360 |
| 2026-05-19 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 41,367 |
| 2026-05-18 | 4.030 | 4.060 | 3.970 | 4.060 | 4.060 | 29,588 |
| 2026-05-15 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 50,023 |
| 2026-05-14 | 4.000 | 4.020 | 3.970 | 3.980 | 3.980 | 39,124 |
| 2026-05-13 | 4.100 | 4.100 | 3.940 | 3.970 | 3.970 | 73,545 |
| 2026-05-12 | 4.120 | 4.140 | 4.040 | 4.090 | 4.090 | 36,166 |
| 2026-05-11 | 4.240 | 4.250 | 4.060 | 4.120 | 4.120 | 64,486 |
| 2026-05-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 72,890 |
| 2026-05-07 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 31,560 |
| 2026-05-06 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 20,884 |
| 2026-05-05 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 35,227 |
| 2026-05-04 | 4.420 | 4.420 | 4.300 | 4.300 | 4.300 | 48,513 |
| 2026-04-30 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 30,826 |
| 2026-04-29 | 4.380 | 4.390 | 4.320 | 4.350 | 4.350 | 35,062 |
| 2026-04-28 | 4.460 | 4.470 | 4.370 | 4.390 | 4.390 | 38,098 |
| 2026-04-27 | 4.560 | 4.570 | 4.430 | 4.460 | 4.460 | 43,082 |
| 2026-04-24 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 40,603 |
| 2026-04-23 | 4.800 | 4.810 | 4.640 | 4.680 | 4.680 | 37,470 |
| 2026-04-22 | 4.830 | 4.830 | 4.750 | 4.750 | 4.750 | 27,966 |
← NewerPage 2 of 2 · 117 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.