GRND3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 4.280 | 4.380 | 4.260 | 4.380 | 4.380 | 23,055 |
| 2026-10-06 | 4.160 | 4.290 | 4.160 | 4.230 | 4.230 | 20,859 |
| 2026-10-05 | 4.080 | 4.300 | 4.070 | 4.160 | 4.160 | 36,394 |
| 2026-10-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 16,872 |
| 2026-10-01 | 3.860 | 3.890 | 3.800 | 3.850 | 3.850 | 18,131 |
| 2026-09-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-09-28 | 3.790 | 3.800 | 3.730 | 3.760 | 3.760 | 16,582 |
| 2026-09-25 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 14,165 |
| 2026-09-24 | 3.790 | 3.800 | 3.740 | 3.780 | 3.780 | 11,797 |
| 2026-09-23 | 3.790 | 3.800 | 3.730 | 3.780 | 3.780 | 13,899 |
| 2026-09-22 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 15,349 |
| 2026-09-21 | 3.680 | 3.760 | 3.660 | 3.740 | 3.740 | 21,269 |
| 2026-09-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 19,209 |
| 2026-09-17 | 3.720 | 3.730 | 3.650 | 3.700 | 3.700 | 20,523 |
| 2026-09-16 | 3.710 | 3.740 | 3.660 | 3.700 | 3.700 | 22,427 |
| 2026-09-15 | 3.790 | 3.790 | 3.680 | 3.730 | 3.730 | 29,776 |
| 2026-09-14 | 3.780 | 3.790 | 3.700 | 3.750 | 3.750 | 22,629 |
| 2026-09-11 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 25,429 |
| 2026-09-10 | 3.730 | 3.800 | 3.700 | 3.800 | 3.800 | 26,640 |
| 2026-09-09 | 3.790 | 3.820 | 3.700 | 3.740 | 3.740 | 45,388 |
| 2026-09-08 | 3.720 | 3.800 | 3.690 | 3.760 | 3.760 | 29,949 |
| 2026-09-04 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 22,017 |
| 2026-09-03 | 3.740 | 3.780 | 3.640 | 3.700 | 3.700 | 24,397 |
| 2026-09-02 | 3.540 | 3.700 | 3.500 | 3.700 | 3.700 | 22,117 |
| 2026-09-01 | 3.520 | 3.560 | 3.490 | 3.530 | 3.530 | 23,332 |
| 2026-08-31 | 3.500 | 3.540 | 3.450 | 3.540 | 3.540 | 24,768 |
| 2026-08-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 26,856 |
| 2026-08-27 | 3.510 | 3.530 | 3.460 | 3.480 | 3.480 | 20,622 |
| 2026-08-26 | 3.530 | 3.550 | 3.480 | 3.480 | 3.480 | 17,693 |
| 2026-08-25 | 3.520 | 3.520 | 3.440 | 3.510 | 3.510 | 26,568 |
| 2026-08-24 | 3.560 | 3.560 | 3.460 | 3.500 | 3.500 | 24,102 |
| 2026-08-21 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 21,760 |
| 2026-08-20 | 3.520 | 3.560 | 3.490 | 3.560 | 3.560 | 29,599 |
| 2026-08-19 | 3.570 | 3.580 | 3.500 | 3.550 | 3.550 | 26,961 |
| 2026-08-18 | 3.630 | 3.640 | 3.510 | 3.530 | 3.530 | 22,508 |
| 2026-08-17 | 3.550 | 3.620 | 3.490 | 3.620 | 3.620 | 27,429 |
| 2026-08-14 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 28,046 |
| 2026-08-13 | 3.460 | 3.520 | 3.430 | 3.520 | 3.520 | 21,870 |
| 2026-08-12 | 3.480 | 3.510 | 3.410 | 3.470 | 3.470 | 26,400 |
| 2026-08-11 | 3.490 | 3.530 | 3.440 | 3.450 | 3.450 | 32,326 |
| 2026-08-10 | 3.620 | 3.630 | 3.420 | 3.470 | 3.470 | 51,720 |
| 2026-08-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 47,096 |
| 2026-08-06 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 33,865 |
| 2026-08-05 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 40,221 |
| 2026-08-04 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 21,946 |
| 2026-08-03 | 3.780 | 3.810 | 3.720 | 3.750 | 3.750 | 23,478 |
| 2026-07-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 15,338 |
| 2026-07-30 | 3.690 | 3.750 | 3.680 | 3.750 | 3.750 | 13,866 |
| 2026-07-29 | 3.730 | 3.730 | 3.660 | 3.710 | 3.710 | 19,883 |
| 2026-07-28 | 3.740 | 3.800 | 3.700 | 3.730 | 3.730 | 16,170 |
| 2026-07-27 | 3.700 | 3.740 | 3.670 | 3.680 | 3.680 | 17,996 |
| 2026-07-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 28,423 |
| 2026-07-23 | 3.790 | 3.820 | 3.660 | 3.690 | 3.690 | 36,058 |
| 2026-07-22 | 3.810 | 3.840 | 3.770 | 3.810 | 3.810 | 16,553 |
| 2026-07-21 | 3.830 | 3.840 | 3.750 | 3.780 | 3.780 | 23,571 |
| 2026-07-20 | 3.880 | 3.890 | 3.810 | 3.820 | 3.820 | 22,087 |
| 2026-07-17 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 15,606 |
| 2026-07-16 | 3.910 | 3.930 | 3.810 | 3.840 | 3.840 | 18,596 |
| 2026-07-15 | 3.910 | 3.930 | 3.870 | 3.920 | 3.920 | 18,664 |
| 2026-07-14 | 3.880 | 3.930 | 3.850 | 3.890 | 3.890 | 21,173 |
Page 1 of 8 · 452 trading daysOlder →
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.