GRND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.710 | 5.780 | 5.620 | 5.750 | 5.750 | 7,850 |
| 2025-01-27 | 5.490 | 5.700 | 5.490 | 5.700 | 5.700 | 7,151 |
| 2025-01-24 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 5,502 |
| 2025-01-23 | 5.670 | 5.680 | 5.500 | 5.500 | 5.500 | 6,337 |
| 2025-01-22 | 5.550 | 5.670 | 5.510 | 5.670 | 5.670 | 6,765 |
| 2025-01-21 | 5.440 | 5.540 | 5.400 | 5.480 | 5.480 | 5,757 |
| 2025-01-20 | 5.420 | 5.430 | 5.260 | 5.400 | 5.400 | 5,684 |
| 2025-01-17 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 5,224 |
| 2025-01-16 | 5.440 | 5.460 | 5.370 | 5.370 | 5.370 | 5,277 |
| 2025-01-15 | 5.350 | 5.500 | 5.300 | 5.440 | 5.440 | 8,463 |
| 2025-01-14 | 5.110 | 5.360 | 5.110 | 5.360 | 5.360 | 6,412 |
| 2025-01-13 | 5.200 | 5.200 | 5.080 | 5.190 | 5.190 | 7,564 |
| 2025-01-10 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 6,194 |
| 2025-01-09 | 5.280 | 5.300 | 5.170 | 5.290 | 5.290 | 6,488 |
| 2025-01-08 | 5.340 | 5.370 | 5.250 | 5.330 | 5.330 | 6,169 |
| 2025-01-07 | 5.190 | 5.360 | 5.140 | 5.360 | 5.360 | 8,085 |
| 2025-01-06 | 5.240 | 5.290 | 5.140 | 5.200 | 5.200 | 9,060 |
| 2025-01-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 8,765 |
| 2025-01-02 | 4.900 | 4.990 | 4.810 | 4.910 | 4.910 | 12,122 |
| 2024-12-30 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 14,229 |
| 2024-12-27 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 8,466 |
| 2024-12-26 | 5.030 | 5.060 | 4.910 | 4.950 | 4.950 | 11,828 |
| 2024-12-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 17,611 |
| 2024-12-20 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 7,017 |
| 2024-12-19 | 5.190 | 5.190 | 5.100 | 5.120 | 5.120 | 7,524 |
| 2024-12-18 | 5.300 | 5.300 | 5.120 | 5.220 | 5.220 | 10,154 |
| 2024-12-17 | 5.250 | 5.340 | 5.190 | 5.250 | 5.250 | 6,759 |
| 2024-12-16 | 5.300 | 5.320 | 5.190 | 5.190 | 5.190 | 8,758 |
| 2024-12-13 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 7,346 |
| 2024-12-12 | 5.450 | 5.470 | 5.260 | 5.270 | 5.270 | 7,482 |
| 2024-12-11 | 5.460 | 5.560 | 5.390 | 5.500 | 5.500 | 6,920 |
| 2024-12-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.