Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GRND3 - GRENDENE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 5,47 | 5,59 | +2,19% | 5,47 | 5,62 | 5,56 | 5,58 | 5,59 | 4.091 | 1.222.126.400 |
| 16/4/2025 | 5,52 | 5,47 | -1,08% | 5,44 | 5,55 | 5,47 | 5,46 | 5,47 | 4.959 | 1.082.095.500 |
| 15/4/2025 | 5,51 | 5,53 | -0,18% | 5,51 | 5,59 | 5,55 | 5,53 | 5,55 | 4.895 | 866.033.300 |
| 14/4/2025 | 5,59 | 5,54 | -0,72% | 5,49 | 5,59 | 5,53 | 5,53 | 5,55 | 4.148 | 824.677.200 |
| 11/4/2025 | 5,46 | 5,58 | +2,76% | 5,46 | 5,58 | 5,53 | 5,54 | 5,58 | 3.666 | 831.705.700 |
| 10/4/2025 | 5,60 | 5,43 | -3,72% | 5,43 | 5,69 | 5,49 | 5,43 | 5,55 | 6.410 | 2.303.543.200 |
| 9/4/2025 | 5,50 | 5,64 | +2,55% | 5,43 | 5,70 | 5,59 | 5,62 | 5,66 | 6.352 | 1.486.538.000 |
| 8/4/2025 | 5,60 | 5,50 | -1,61% | 5,49 | 5,73 | 5,55 | 5,49 | 5,54 | 4.995 | 961.866.500 |
| 7/4/2025 | 5,61 | 5,59 | -1,58% | 5,56 | 5,74 | 5,61 | 5,59 | 5,65 | 5.413 | 1.327.471.100 |
| 4/4/2025 | 5,67 | 5,68 | -0,70% | 5,56 | 5,70 | 5,64 | 5,65 | 5,68 | 5.770 | 1.309.852.800 |
| 3/4/2025 | 5,64 | 5,72 | +1,42% | 5,62 | 5,85 | 5,70 | 5,66 | 5,72 | 5.726 | 993.410.400 |
| 2/4/2025 | 5,56 | 5,64 | +0,36% | 5,56 | 5,71 | 5,64 | 5,64 | 5,67 | 3.471 | 561.480.900 |
| 1/4/2025 | 5,50 | 5,62 | +2,18% | 5,50 | 5,65 | 5,58 | 5,60 | 5,63 | 5.332 | 1.009.190.100 |
| 31/3/2025 | 5,71 | 5,50 | -3,00% | 5,48 | 5,71 | 5,54 | 5,50 | 5,51 | 3.146 | 773.006.800 |
| 28/3/2025 | 5,70 | 5,67 | -0,70% | 5,63 | 5,72 | 5,67 | 5,67 | 5,69 | 1.476 | 1.014.931.700 |
| 27/3/2025 | 5,67 | 5,71 | +1,24% | 5,65 | 5,73 | 5,69 | 5,70 | 5,71 | 1.675 | 424.572.800 |
| 26/3/2025 | 5,68 | 5,64 | -0,70% | 5,64 | 5,78 | 5,69 | 5,64 | 5,68 | 2.830 | 661.633.900 |
| 25/3/2025 | 5,59 | 5,68 | +1,97% | 5,58 | 5,71 | 5,67 | 5,68 | 5,69 | 2.606 | 532.220.600 |
| 24/3/2025 | 5,51 | 5,57 | +0,36% | 5,51 | 5,68 | 5,60 | 5,56 | 5,60 | 2.821 | 637.250.600 |
| 21/3/2025 | 5,72 | 5,55 | -3,14% | 5,54 | 5,74 | 5,55 | 5,55 | 5,56 | 4.883 | 5.396.454.100 |
| 20/3/2025 | 5,93 | 5,73 | -3,54% | 5,72 | 5,98 | 5,81 | 5,73 | 5,78 | 3.882 | 868.198.100 |
| 19/3/2025 | 5,79 | 5,94 | +2,77% | 5,74 | 5,98 | 5,91 | 5,93 | 5,94 | 8.243 | 1.659.956.600 |
| 18/3/2025 | 5,80 | 5,78 | -0,69% | 5,69 | 5,81 | 5,73 | 5,76 | 5,78 | 2.634 | 641.514.900 |
| 17/3/2025 | 5,83 | 5,82 | 0,00% | 5,70 | 5,84 | 5,80 | 5,81 | 5,82 | 3.854 | 1.052.706.200 |
| 14/3/2025 | 5,84 | 5,82 | -0,34% | 5,77 | 5,89 | 5,82 | 5,78 | 5,83 | 3.110 | 645.586.400 |
| 13/3/2025 | 5,75 | 5,84 | +2,64% | 5,64 | 5,89 | 5,80 | 5,84 | 5,87 | 3.865 | 664.841.600 |
| 12/3/2025 | 5,74 | 5,69 | -0,87% | 5,63 | 5,82 | 5,69 | 5,68 | 5,69 | 3.463 | 649.330.900 |
| 11/3/2025 | 5,82 | 5,74 | -1,20% | 5,70 | 5,88 | 5,75 | 5,73 | 5,76 | 3.875 | 672.910.200 |
| 10/3/2025 | 5,87 | 5,81 | -0,85% | 5,75 | 5,94 | 5,80 | 5,81 | 5,85 | 5.256 | 1.817.112.500 |
| 7/3/2025 | 5,90 | 5,86 | -1,35% | 5,80 | 5,97 | 5,88 | 5,86 | 5,90 | 6.576 | 952.088.300 |
| 6/3/2025 | 5,60 | 5,94 | +6,45% | 5,57 | 5,94 | 5,81 | 5,94 | 5,95 | 5.857 | 1.203.606.400 |
| 5/3/2025 | 5,59 | 5,58 | -0,18% | 5,43 | 5,59 | 5,52 | 5,57 | 5,59 | 3.524 | 694.678.400 |
| 28/2/2025 | 5,50 | 5,59 | +2,95% | 5,48 | 5,77 | 5,61 | 5,59 | 5,62 | 5.111 | 1.406.377.000 |
| 27/2/2025 | 5,37 | 5,43 | +0,56% | 5,35 | 5,49 | 5,42 | 5,38 | 5,44 | 2.505 | 501.344.800 |
| 26/2/2025 | 5,34 | 5,40 | +0,75% | 5,34 | 5,43 | 5,39 | 5,40 | 5,41 | 2.080 | 527.267.000 |
| 25/2/2025 | 5,33 | 5,36 | -0,37% | 5,33 | 5,41 | 5,36 | 5,36 | 5,39 | 2.266 | 399.983.300 |
| 24/2/2025 | 5,42 | 5,38 | -1,47% | 5,33 | 5,46 | 5,37 | 5,35 | 5,38 | 1.671 | 294.743.200 |
| 21/2/2025 | 5,50 | 5,46 | -0,73% | 5,41 | 5,50 | 5,44 | 5,44 | 5,47 | 2.397 | 570.409.700 |
| 20/2/2025 | 5,60 | 5,50 | -1,43% | 5,41 | 5,60 | 5,46 | 5,46 | 5,50 | 3.031 | 575.920.800 |
| 19/2/2025 | 5,62 | 5,58 | -1,06% | 5,52 | 5,62 | 5,56 | 5,55 | 5,58 | 2.957 | 678.559.400 |
| 18/2/2025 | 5,66 | 5,64 | 0,00% | 5,56 | 5,72 | 5,63 | 5,64 | 5,66 | 2.104 | 478.336.300 |
| 17/2/2025 | 5,55 | 5,64 | -0,18% | 5,55 | 5,80 | 5,71 | 5,63 | 5,70 | 2.617 | 512.794.800 |
| 14/2/2025 | 5,56 | 5,65 | +1,44% | 5,56 | 5,71 | 5,65 | 5,64 | 5,67 | 2.910 | 560.401.200 |
| 13/2/2025 | 5,36 | 5,57 | +4,11% | 5,32 | 5,57 | 5,47 | 5,52 | 5,58 | 2.970 | 545.414.800 |
| 12/2/2025 | 5,53 | 5,35 | -5,31% | 5,35 | 5,60 | 5,43 | 5,35 | 5,40 | 3.944 | 796.671.000 |
| 11/2/2025 | 5,45 | 5,65 | +2,54% | 5,45 | 5,66 | 5,59 | 5,64 | 5,65 | 3.366 | 540.588.500 |
| 10/2/2025 | 5,55 | 5,51 | -1,61% | 5,51 | 5,69 | 5,60 | 5,51 | 5,55 | 2.136 | 555.397.100 |
| 7/2/2025 | 5,56 | 5,60 | -0,18% | 5,53 | 5,65 | 5,60 | 5,60 | 5,65 | 3.231 | 799.856.900 |
| 6/2/2025 | 5,54 | 5,61 | +1,26% | 5,49 | 5,61 | 5,56 | 5,60 | 5,61 | 3.404 | 691.554.600 |
| 5/2/2025 | 5,68 | 5,54 | -2,29% | 5,49 | 5,68 | 5,54 | 5,50 | 5,54 | 3.647 | 734.922.800 |
| 4/2/2025 | 5,74 | 5,67 | -1,39% | 5,59 | 5,74 | 5,66 | 5,65 | 5,69 | 2.377 | 684.845.200 |
| 3/2/2025 | 5,65 | 5,75 | +0,52% | 5,65 | 5,78 | 5,69 | 5,74 | 5,75 | 2.772 | 1.761.339.100 |
| 31/1/2025 | 5,68 | 5,72 | +1,06% | 5,65 | 5,77 | 5,69 | 5,70 | 5,72 | 2.684 | 597.898.700 |
| 30/1/2025 | 5,74 | 5,66 | -1,91% | 5,65 | 5,82 | 5,70 | 5,66 | 5,72 | 3.423 | 625.228.900 |
| 29/1/2025 | 5,75 | 5,77 | -0,17% | 5,68 | 5,81 | 5,73 | 5,70 | 5,77 | 2.216 | 414.254.900 |
| 28/1/2025 | 5,68 | 5,78 | +1,58% | 5,63 | 5,78 | 5,74 | 5,72 | 5,78 | 3.212 | 505.528.600 |
| 27/1/2025 | 5,59 | 5,69 | +2,34% | 5,54 | 5,70 | 5,66 | 5,65 | 5,70 | 2.284 | 476.979.700 |
| 24/1/2025 | 5,50 | 5,56 | +0,72% | 5,49 | 5,66 | 5,60 | 5,56 | 5,61 | 2.172 | 415.078.100 |
| 23/1/2025 | 5,65 | 5,52 | -2,65% | 5,52 | 5,69 | 5,57 | 5,51 | 5,56 | 3.623 | 728.728.300 |
| 22/1/2025 | 5,55 | 5,67 | +2,53% | 5,51 | 5,67 | 5,60 | 5,60 | 5,67 | 2.721 | 871.119.700 |
| 21/1/2025 | 5,40 | 5,53 | +1,65% | 5,39 | 5,55 | 5,50 | 5,50 | 5,53 | 1.939 | 483.592.600 |
| 20/1/2025 | 5,32 | 5,44 | +0,37% | 5,31 | 5,44 | 5,38 | 5,39 | 5,44 | 926 | 381.375.300 |