GRND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 9,826 |
| 2025-07-24 | 5.110 | 5.150 | 5.040 | 5.040 | 5.040 | 7,379 |
| 2025-07-23 | 5.060 | 5.170 | 5.050 | 5.170 | 5.170 | 5,226 |
| 2025-07-22 | 5.100 | 5.160 | 5.070 | 5.070 | 5.070 | 7,277 |
| 2025-07-21 | 5.130 | 5.160 | 5.030 | 5.040 | 5.040 | 14,293 |
| 2025-07-18 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 9,678 |
| 2025-07-17 | 5.250 | 5.260 | 5.190 | 5.250 | 5.250 | 5,285 |
| 2025-07-16 | 5.240 | 5.240 | 5.110 | 5.190 | 5.190 | 10,991 |
| 2025-07-15 | 5.310 | 5.310 | 5.160 | 5.210 | 5.210 | 15,609 |
| 2025-07-14 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 11,986 |
| 2025-07-11 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 7,723 |
| 2025-07-10 | 5.410 | 5.410 | 5.300 | 5.340 | 5.340 | 8,281 |
| 2025-07-09 | 5.480 | 5.480 | 5.370 | 5.410 | 5.410 | 5,908 |
| 2025-07-08 | 5.450 | 5.460 | 5.370 | 5.460 | 5.460 | 7,761 |
| 2025-07-07 | 5.480 | 5.490 | 5.330 | 5.400 | 5.400 | 12,366 |
| 2025-07-04 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 9,820 |
| 2025-07-03 | 5.450 | 5.460 | 5.340 | 5.400 | 5.400 | 10,381 |
| 2025-07-02 | 5.520 | 5.520 | 5.380 | 5.450 | 5.450 | 8,002 |
| 2025-07-01 | 5.560 | 5.560 | 5.390 | 5.500 | 5.500 | 10,032 |
| 2025-06-30 | 5.410 | 5.520 | 5.300 | 5.520 | 5.520 | 9,877 |
| 2025-06-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 6,262 |
| 2025-06-26 | 5.400 | 5.410 | 5.300 | 5.400 | 5.400 | 6,529 |
| 2025-06-25 | 5.350 | 5.360 | 5.290 | 5.300 | 5.300 | 5,918 |
| 2025-06-24 | 5.350 | 5.360 | 5.280 | 5.360 | 5.360 | 6,542 |
| 2025-06-23 | 5.410 | 5.410 | 5.260 | 5.360 | 5.360 | 9,231 |
| 2025-06-20 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 12,758 |
| 2025-06-18 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 7,533 |
| 2025-06-17 | 5.450 | 5.500 | 5.360 | 5.430 | 5.430 | 6,169 |
| 2025-06-16 | 5.530 | 5.570 | 5.460 | 5.530 | 5.530 | 7,824 |
| 2025-06-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 6,819 |
| 2025-06-12 | 5.350 | 5.430 | 5.280 | 5.420 | 5.420 | 8,052 |
| 2025-06-11 | 5.410 | 5.410 | 5.260 | 5.270 | 5.270 | 6,560 |
| 2025-06-10 | 5.380 | 5.410 | 5.310 | 5.360 | 5.360 | 6,190 |
| 2025-06-09 | 5.350 | 5.390 | 5.230 | 5.350 | 5.350 | 12,593 |
| 2025-06-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 13,616 |
| 2025-06-05 | 5.520 | 5.560 | 5.370 | 5.470 | 5.470 | 9,407 |
| 2025-06-04 | 5.500 | 5.540 | 5.450 | 5.450 | 5.450 | 8,114 |
| 2025-06-03 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 10,626 |
| 2025-06-02 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 12,569 |
| 2025-05-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 14,867 |
| 2025-05-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 9,584 |
| 2025-05-28 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 9,829 |
| 2025-05-27 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 6,671 |
| 2025-05-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 8,654 |
| 2025-05-23 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 9,258 |
| 2025-05-22 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 7,912 |
| 2025-05-21 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 9,810 |
| 2025-05-20 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 8,296 |
| 2025-05-19 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 10,259 |
| 2025-05-16 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 10,703 |
| 2025-05-15 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 9,800 |
| 2025-05-14 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 10,394 |
| 2025-05-13 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 12,665 |
| 2025-05-12 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 15,387 |
| 2025-05-09 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-05-06 | 5.420 | 5.500 | 5.350 | 5.500 | 5.500 | 8,122 |
| 2025-05-05 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 13,101 |
| 2025-05-02 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 11,487 |
| 2025-04-30 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 8,605 |
| 2025-04-29 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 10,795 |
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.