GRND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 39,461 |
| 2026-01-15 | 4.640 | 4.640 | 4.540 | 4.540 | 4.540 | 53,150 |
| 2026-01-14 | 4.610 | 4.640 | 4.550 | 4.620 | 4.620 | 51,637 |
| 2026-01-13 | 4.620 | 4.620 | 4.550 | 4.570 | 4.570 | 35,476 |
| 2026-01-12 | 4.620 | 4.630 | 4.550 | 4.600 | 4.600 | 58,002 |
| 2026-01-09 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 27,958 |
| 2026-01-08 | 4.660 | 4.670 | 4.560 | 4.600 | 4.600 | 30,590 |
| 2026-01-07 | 4.690 | 4.710 | 4.610 | 4.610 | 4.610 | 31,243 |
| 2026-01-06 | 4.660 | 4.720 | 4.620 | 4.710 | 4.710 | 27,092 |
| 2026-01-05 | 4.590 | 4.650 | 4.520 | 4.620 | 4.620 | 34,454 |
| 2026-01-02 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 45,015 |
| 2025-12-30 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 41,701 |
| 2025-12-29 | 4.700 | 4.710 | 4.460 | 4.570 | 4.570 | 71,978 |
| 2025-12-26 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 58,839 |
| 2025-12-23 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 38,788 |
| 2025-12-22 | 5.400 | 5.440 | 5.230 | 5.320 | 5.320 | 38,781 |
| 2025-12-19 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 16,240 |
| 2025-12-18 | 5.360 | 5.380 | 5.300 | 5.360 | 5.360 | 12,600 |
| 2025-12-17 | 5.370 | 5.370 | 5.230 | 5.350 | 5.350 | 16,236 |
| 2025-12-16 | 5.350 | 5.350 | 5.270 | 5.310 | 5.310 | 14,142 |
| 2025-12-15 | 5.270 | 5.380 | 5.230 | 5.350 | 5.350 | 18,082 |
| 2025-12-12 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 19,024 |
| 2025-12-11 | 5.470 | 5.470 | 5.350 | 5.390 | 5.390 | 25,480 |
| 2025-12-10 | 5.430 | 5.480 | 5.360 | 5.430 | 5.430 | 20,551 |
| 2025-12-09 | 5.370 | 5.420 | 5.250 | 5.420 | 5.420 | 22,967 |
| 2025-12-08 | 5.360 | 5.470 | 5.320 | 5.370 | 5.370 | 22,324 |
| 2025-12-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 37,867 |
| 2025-12-04 | 5.600 | 5.690 | 5.540 | 5.550 | 5.550 | 26,217 |
| 2025-12-03 | 5.470 | 5.750 | 5.400 | 5.550 | 5.550 | 55,254 |
| 2025-12-02 | 5.040 | 5.140 | 5.000 | 5.100 | 5.100 | 12,671 |
| 2025-12-01 | 5.010 | 5.020 | 4.950 | 5.010 | 5.010 | 16,439 |
| 2025-11-28 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 16,979 |
| 2025-11-27 | 4.930 | 5.000 | 4.900 | 4.990 | 4.990 | 13,004 |
| 2025-11-26 | 4.900 | 4.920 | 4.860 | 4.880 | 4.880 | 10,700 |
| 2025-11-25 | 4.890 | 4.920 | 4.830 | 4.900 | 4.900 | 11,169 |
| 2025-11-24 | 4.720 | 4.880 | 4.690 | 4.880 | 4.880 | 15,023 |
| 2025-11-21 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 17,499 |
| 2025-11-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 25,440 |
| 2025-11-18 | 4.740 | 4.750 | 4.690 | 4.690 | 4.690 | 16,710 |
| 2025-11-17 | 4.840 | 4.850 | 4.720 | 4.730 | 4.730 | 22,369 |
| 2025-11-14 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 21,208 |
| 2025-11-13 | 4.900 | 4.910 | 4.700 | 4.700 | 4.700 | 22,635 |
| 2025-11-12 | 4.780 | 4.900 | 4.710 | 4.900 | 4.900 | 19,160 |
| 2025-11-11 | 4.650 | 4.780 | 4.550 | 4.750 | 4.750 | 30,000 |
| 2025-11-10 | 4.760 | 4.840 | 4.540 | 4.590 | 4.590 | 66,853 |
| 2025-11-07 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 93,065 |
| 2025-11-06 | 5.340 | 5.340 | 5.190 | 5.230 | 5.230 | 11,192 |
| 2025-11-05 | 5.220 | 5.340 | 5.180 | 5.340 | 5.340 | 10,720 |
| 2025-11-04 | 5.210 | 5.220 | 5.120 | 5.220 | 5.220 | 11,818 |
| 2025-11-03 | 5.290 | 5.300 | 5.180 | 5.230 | 5.230 | 14,708 |
| 2025-10-31 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 7,689 |
| 2025-10-30 | 5.220 | 5.250 | 5.170 | 5.220 | 5.220 | 8,098 |
| 2025-10-29 | 5.250 | 5.250 | 5.170 | 5.180 | 5.180 | 7,014 |
| 2025-10-28 | 5.250 | 5.270 | 5.170 | 5.250 | 5.250 | 7,753 |
| 2025-10-27 | 5.270 | 5.330 | 5.230 | 5.230 | 5.230 | 7,970 |
| 2025-10-24 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 6,812 |
| 2025-10-23 | 5.240 | 5.250 | 5.160 | 5.250 | 5.250 | 6,214 |
| 2025-10-22 | 5.260 | 5.270 | 5.160 | 5.230 | 5.230 | 6,119 |
| 2025-10-21 | 5.250 | 5.260 | 5.180 | 5.240 | 5.240 | 6,230 |
| 2025-10-20 | 5.120 | 5.230 | 5.050 | 5.230 | 5.230 | 10,112 |
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.