GRND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4.880 | 4.880 | 4.750 | 4.780 | 4.780 | 25,781 |
| 2026-04-14 | 4.950 | 4.950 | 4.820 | 4.850 | 4.850 | 22,172 |
| 2026-04-13 | 4.830 | 4.920 | 4.750 | 4.920 | 4.920 | 24,162 |
| 2026-04-10 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 18,305 |
| 2026-04-09 | 4.760 | 4.870 | 4.710 | 4.850 | 4.850 | 17,182 |
| 2026-04-08 | 4.690 | 4.780 | 4.650 | 4.720 | 4.720 | 20,759 |
| 2026-04-07 | 4.660 | 4.660 | 4.600 | 4.630 | 4.630 | 24,060 |
| 2026-04-06 | 4.690 | 4.720 | 4.610 | 4.640 | 4.640 | 30,618 |
| 2026-04-02 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 26,288 |
| 2026-04-01 | 4.800 | 4.800 | 4.660 | 4.730 | 4.730 | 26,965 |
| 2026-03-31 | 4.690 | 4.750 | 4.660 | 4.690 | 4.690 | 16,452 |
| 2026-03-30 | 4.680 | 4.690 | 4.610 | 4.610 | 4.610 | 17,866 |
| 2026-03-27 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 18,184 |
| 2026-03-26 | 4.780 | 4.830 | 4.680 | 4.680 | 4.680 | 15,706 |
| 2026-03-25 | 4.720 | 4.820 | 4.700 | 4.770 | 4.770 | 15,084 |
| 2026-03-24 | 4.680 | 4.730 | 4.640 | 4.660 | 4.660 | 15,764 |
| 2026-03-23 | 4.670 | 4.780 | 4.620 | 4.780 | 4.780 | 19,475 |
| 2026-03-20 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 24,136 |
| 2026-03-19 | 4.580 | 4.680 | 4.510 | 4.680 | 4.680 | 23,740 |
| 2026-03-18 | 4.600 | 4.620 | 4.540 | 4.570 | 4.570 | 33,776 |
| 2026-03-17 | 4.590 | 4.650 | 4.570 | 4.600 | 4.600 | 20,733 |
| 2026-03-16 | 4.570 | 4.630 | 4.560 | 4.590 | 4.590 | 25,507 |
| 2026-03-13 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 27,564 |
| 2026-03-12 | 4.600 | 4.600 | 4.500 | 4.530 | 4.530 | 24,645 |
| 2026-03-11 | 4.580 | 4.630 | 4.510 | 4.620 | 4.620 | 30,474 |
| 2026-03-10 | 4.540 | 4.610 | 4.450 | 4.550 | 4.550 | 41,958 |
| 2026-03-09 | 4.570 | 4.580 | 4.380 | 4.500 | 4.500 | 76,121 |
| 2026-03-06 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 102,288 |
| 2026-03-05 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 24,546 |
| 2026-03-04 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 26,150 |
| 2026-03-03 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 35,889 |
| 2026-03-02 | 5.110 | 5.150 | 4.960 | 5.110 | 5.110 | 38,150 |
| 2026-02-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 24,222 |
| 2026-02-26 | 5.000 | 5.120 | 4.970 | 5.090 | 5.090 | 20,431 |
| 2026-02-25 | 5.030 | 5.040 | 4.930 | 4.990 | 4.990 | 24,620 |
| 2026-02-24 | 4.940 | 5.000 | 4.910 | 5.000 | 5.000 | 20,386 |
| 2026-02-23 | 4.930 | 4.950 | 4.850 | 4.910 | 4.910 | 25,588 |
| 2026-02-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 29,256 |
| 2026-02-19 | 4.840 | 4.870 | 4.780 | 4.850 | 4.850 | 23,210 |
| 2026-02-18 | 4.810 | 4.880 | 4.760 | 4.790 | 4.790 | 25,464 |
| 2026-02-13 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 33,753 |
| 2026-02-12 | 4.940 | 4.940 | 4.710 | 4.800 | 4.800 | 45,709 |
| 2026-02-11 | 4.990 | 4.990 | 4.880 | 4.950 | 4.950 | 24,522 |
| 2026-02-10 | 4.950 | 4.960 | 4.890 | 4.960 | 4.960 | 24,064 |
| 2026-02-09 | 4.980 | 4.980 | 4.890 | 4.950 | 4.950 | 24,751 |
| 2026-02-06 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 24,896 |
| 2026-02-05 | 4.950 | 4.990 | 4.900 | 4.950 | 4.950 | 17,385 |
| 2026-02-04 | 5.030 | 5.030 | 4.860 | 4.950 | 4.950 | 26,390 |
| 2026-02-03 | 5.050 | 5.090 | 4.950 | 5.010 | 5.010 | 28,566 |
| 2026-02-02 | 4.900 | 5.030 | 4.870 | 5.030 | 5.030 | 36,438 |
| 2026-01-30 | 4.900 | 4.950 | 4.870 | 4.940 | 4.940 | 9,996 |
| 2026-01-29 | 4.970 | 4.970 | 4.840 | 4.890 | 4.890 | 25,667 |
| 2026-01-28 | 5.000 | 5.060 | 4.900 | 4.930 | 4.930 | 30,417 |
| 2026-01-27 | 4.900 | 5.040 | 4.860 | 4.990 | 4.990 | 24,692 |
| 2026-01-26 | 4.890 | 4.910 | 4.800 | 4.850 | 4.850 | 29,987 |
| 2026-01-23 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 23,533 |
| 2026-01-22 | 4.680 | 4.810 | 4.670 | 4.800 | 4.800 | 24,815 |
| 2026-01-21 | 4.590 | 4.650 | 4.550 | 4.640 | 4.640 | 26,415 |
| 2026-01-20 | 4.560 | 4.570 | 4.490 | 4.550 | 4.550 | 35,667 |
| 2026-01-19 | 4.550 | 4.560 | 4.500 | 4.560 | 4.560 | 36,452 |
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.