GRND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 10,075 |
| 2025-10-16 | 5.000 | 5.080 | 4.950 | 5.040 | 5.040 | 10,253 |
| 2025-10-15 | 5.090 | 5.100 | 4.900 | 4.970 | 4.970 | 28,548 |
| 2025-10-14 | 5.090 | 5.100 | 5.020 | 5.070 | 5.070 | 12,050 |
| 2025-10-13 | 5.050 | 5.080 | 5.010 | 5.040 | 5.040 | 11,952 |
| 2025-10-10 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 14,455 |
| 2025-10-09 | 5.040 | 5.100 | 5.000 | 5.040 | 5.040 | 11,842 |
| 2025-10-08 | 5.090 | 5.100 | 5.010 | 5.050 | 5.050 | 11,552 |
| 2025-10-07 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 25,068 |
| 2025-10-06 | 5.190 | 5.190 | 5.040 | 5.040 | 5.040 | 25,563 |
| 2025-10-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 11,533 |
| 2025-10-02 | 5.250 | 5.250 | 5.120 | 5.170 | 5.170 | 20,481 |
| 2025-10-01 | 5.270 | 5.270 | 5.170 | 5.210 | 5.210 | 13,261 |
| 2025-09-30 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 11,968 |
| 2025-09-29 | 5.270 | 5.270 | 5.170 | 5.210 | 5.210 | 10,291 |
| 2025-09-26 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 8,418 |
| 2025-09-25 | 5.230 | 5.230 | 5.170 | 5.170 | 5.170 | 11,592 |
| 2025-09-24 | 5.300 | 5.300 | 5.190 | 5.250 | 5.250 | 10,548 |
| 2025-09-23 | 5.270 | 5.280 | 5.210 | 5.280 | 5.280 | 8,665 |
| 2025-09-22 | 5.200 | 5.270 | 5.120 | 5.270 | 5.270 | 11,734 |
| 2025-09-19 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 8,535 |
| 2025-09-18 | 5.290 | 5.300 | 5.200 | 5.250 | 5.250 | 12,608 |
| 2025-09-17 | 5.190 | 5.340 | 5.180 | 5.340 | 5.340 | 9,776 |
| 2025-09-16 | 5.250 | 5.270 | 5.180 | 5.220 | 5.220 | 11,657 |
| 2025-09-15 | 5.170 | 5.280 | 5.170 | 5.280 | 5.280 | 13,122 |
| 2025-09-12 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 19,166 |
| 2025-09-11 | 5.340 | 5.340 | 5.240 | 5.250 | 5.250 | 11,627 |
| 2025-09-10 | 5.410 | 5.410 | 5.260 | 5.330 | 5.330 | 14,413 |
| 2025-09-09 | 5.300 | 5.400 | 5.300 | 5.330 | 5.330 | 6,814 |
| 2025-09-08 | 5.350 | 5.370 | 5.270 | 5.340 | 5.340 | 11,840 |
| 2025-09-05 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 9,047 |
| 2025-09-04 | 5.330 | 5.380 | 5.270 | 5.300 | 5.300 | 5,882 |
| 2025-09-03 | 5.390 | 5.390 | 5.270 | 5.340 | 5.340 | 8,602 |
| 2025-09-02 | 5.420 | 5.440 | 5.340 | 5.340 | 5.340 | 7,614 |
| 2025-09-01 | 5.430 | 5.430 | 5.370 | 5.420 | 5.420 | 10,660 |
| 2025-08-29 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 8,700 |
| 2025-08-28 | 5.310 | 5.440 | 5.290 | 5.360 | 5.360 | 7,659 |
| 2025-08-27 | 5.300 | 5.330 | 5.270 | 5.320 | 5.320 | 6,562 |
| 2025-08-26 | 5.330 | 5.330 | 5.220 | 5.280 | 5.280 | 7,520 |
| 2025-08-25 | 5.310 | 5.350 | 5.270 | 5.330 | 5.330 | 7,825 |
| 2025-08-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 10,032 |
| 2025-08-21 | 5.270 | 5.360 | 5.250 | 5.260 | 5.260 | 10,082 |
| 2025-08-20 | 5.300 | 5.330 | 5.210 | 5.330 | 5.330 | 10,192 |
| 2025-08-19 | 5.320 | 5.370 | 5.240 | 5.310 | 5.310 | 11,242 |
| 2025-08-18 | 5.360 | 5.380 | 5.290 | 5.370 | 5.370 | 10,208 |
| 2025-08-15 | 5.340 | 5.340 | 5.260 | 5.330 | 5.330 | 8,181 |
| 2025-08-14 | 5.230 | 5.340 | 5.160 | 5.270 | 5.270 | 9,245 |
| 2025-08-13 | 5.140 | 5.220 | 5.130 | 5.150 | 5.150 | 8,450 |
| 2025-08-12 | 5.210 | 5.240 | 5.140 | 5.200 | 5.200 | 9,132 |
| 2025-08-11 | 5.320 | 5.340 | 5.120 | 5.250 | 5.250 | 12,406 |
| 2025-08-08 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 11,809 |
| 2025-08-07 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 9,485 |
| 2025-08-06 | 5.040 | 5.120 | 4.970 | 5.080 | 5.080 | 9,041 |
| 2025-08-05 | 5.090 | 5.090 | 4.960 | 5.040 | 5.040 | 11,096 |
| 2025-08-04 | 5.100 | 5.140 | 4.970 | 5.030 | 5.030 | 13,426 |
| 2025-08-01 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 10,144 |
| 2025-07-31 | 5.070 | 5.100 | 5.000 | 5.020 | 5.020 | 8,359 |
| 2025-07-30 | 5.060 | 5.100 | 5.000 | 5.100 | 5.100 | 8,077 |
| 2025-07-29 | 4.990 | 5.050 | 4.970 | 5.040 | 5.040 | 6,412 |
| 2025-07-28 | 5.020 | 5.090 | 4.940 | 4.950 | 4.950 | 14,862 |
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.