GRND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 10,105 |
| 2025-04-25 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 10,451 |
| 2025-04-24 | 5.330 | 5.400 | 5.240 | 5.360 | 5.360 | 9,487 |
| 2025-04-23 | 5.530 | 5.540 | 5.260 | 5.330 | 5.330 | 20,525 |
| 2025-04-22 | 5.620 | 5.790 | 5.570 | 5.790 | 5.790 | 23,075 |
| 2025-04-17 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 9,107 |
| 2025-04-16 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 16,155 |
| 2025-04-15 | 5.510 | 5.590 | 5.510 | 5.530 | 5.530 | 8,808 |
| 2025-04-14 | 5.620 | 5.620 | 5.500 | 5.580 | 5.580 | 13,554 |
| 2025-04-11 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 9,150 |
| 2025-04-10 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 10,139 |
| 2025-04-09 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 10,643 |
| 2025-04-08 | 5.600 | 5.740 | 5.490 | 5.490 | 5.490 | 11,221 |
| 2025-04-07 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 12,999 |
| 2025-04-04 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 8,825 |
| 2025-04-03 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 9,943 |
| 2025-04-02 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 7,857 |
| 2025-04-01 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 9,682 |
| 2025-03-31 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 11,473 |
| 2025-03-28 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 8,339 |
| 2025-03-27 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 6,398 |
| 2025-03-26 | 5.710 | 5.770 | 5.650 | 5.650 | 5.650 | 6,329 |
| 2025-03-25 | 5.570 | 5.710 | 5.570 | 5.630 | 5.630 | 6,921 |
| 2025-03-24 | 5.700 | 5.700 | 5.540 | 5.640 | 5.640 | 7,966 |
| 2025-03-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 16,069 |
| 2025-03-20 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 9,870 |
| 2025-03-19 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 8,055 |
| 2025-03-18 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 8,136 |
| 2025-03-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 7,398 |
| 2025-03-14 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 6,075 |
| 2025-03-13 | 5.690 | 5.890 | 5.640 | 5.870 | 5.870 | 6,615 |
| 2025-03-12 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 6,682 |
| 2025-03-11 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 6,431 |
| 2025-03-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 10,203 |
| 2025-03-07 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 10,156 |
| 2025-03-06 | 5.640 | 5.940 | 5.550 | 5.940 | 5.940 | 10,943 |
| 2025-03-05 | 5.590 | 5.650 | 5.430 | 5.650 | 5.650 | 7,430 |
| 2025-02-28 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 9,640 |
| 2025-02-27 | 5.320 | 5.490 | 5.320 | 5.480 | 5.480 | 5,090 |
| 2025-02-26 | 5.420 | 5.430 | 5.350 | 5.350 | 5.350 | 4,969 |
| 2025-02-25 | 5.380 | 5.400 | 5.330 | 5.360 | 5.360 | 4,419 |
| 2025-02-24 | 5.400 | 5.470 | 5.340 | 5.350 | 5.350 | 7,676 |
| 2025-02-21 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 5,845 |
| 2025-02-20 | 5.610 | 5.610 | 5.410 | 5.530 | 5.530 | 6,756 |
| 2025-02-19 | 5.650 | 5.700 | 5.520 | 5.530 | 5.530 | 5,608 |
| 2025-02-18 | 5.710 | 5.750 | 5.570 | 5.690 | 5.690 | 6,155 |
| 2025-02-17 | 5.640 | 5.790 | 5.560 | 5.740 | 5.740 | 6,348 |
| 2025-02-14 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 6,660 |
| 2025-02-13 | 5.440 | 5.550 | 5.320 | 5.550 | 5.550 | 5,171 |
| 2025-02-12 | 5.640 | 5.640 | 5.370 | 5.450 | 5.450 | 7,309 |
| 2025-02-11 | 5.560 | 5.700 | 5.450 | 5.670 | 5.670 | 6,301 |
| 2025-02-10 | 5.660 | 5.700 | 5.560 | 5.600 | 5.600 | 5,763 |
| 2025-02-07 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 4,855 |
| 2025-02-06 | 5.580 | 5.630 | 5.500 | 5.630 | 5.630 | 4,290 |
| 2025-02-05 | 5.720 | 5.720 | 5.500 | 5.520 | 5.520 | 6,739 |
| 2025-02-04 | 5.800 | 5.810 | 5.590 | 5.690 | 5.690 | 7,068 |
| 2025-02-03 | 5.660 | 5.800 | 5.660 | 5.800 | 5.800 | 10,130 |
| 2025-01-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 7,005 |
| 2025-01-30 | 5.770 | 5.820 | 5.660 | 5.750 | 5.750 | 7,921 |
| 2025-01-29 | 5.680 | 5.810 | 5.680 | 5.770 | 5.770 | 7,008 |
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.