Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,70 | 3,68 | -0,27% | 3,68 | 3,75 | 3,71 | 3,68 | 3,71 | 6.814 | 985.086.600 |
| 3/9/2026 | 3,78 | 3,69 | +0,27% | 3,63 | 3,79 | 3,69 | 3,66 | 3,69 | 8.194 | 1.555.789.700 |
| 2/9/2026 | 3,50 | 3,68 | +5,44% | 3,50 | 3,69 | 3,63 | 3,68 | 3,69 | 6.814 | 1.888.653.700 |
| 1/9/2026 | 3,49 | 3,49 | +0,29% | 3,49 | 3,56 | 3,52 | 3,49 | 3,51 | 4.376 | 958.549.100 |
| 31/8/2026 | 3,49 | 3,48 | +0,58% | 3,45 | 3,54 | 3,48 | 3,48 | 3,50 | 3.775 | 4.380.596.500 |
| 28/8/2026 | 3,48 | 3,46 | -0,86% | 3,44 | 3,49 | 3,46 | 3,45 | 3,46 | 6.702 | 890.068.500 |
| 27/8/2026 | 3,51 | 3,49 | +0,29% | 3,46 | 3,52 | 3,48 | 3,48 | 3,49 | 3.625 | 751.856.100 |
| 26/8/2026 | 3,50 | 3,48 | -0,29% | 3,48 | 3,55 | 3,50 | 3,48 | 3,49 | 4.171 | 692.628.900 |
| 25/8/2026 | 3,50 | 3,49 | -0,57% | 3,42 | 3,52 | 3,48 | 3,48 | 3,49 | 5.850 | 1.343.626.700 |
| 24/8/2026 | 3,54 | 3,51 | -2,23% | 3,45 | 3,54 | 3,50 | 3,50 | 3,51 | 3.625 | 763.487.700 |
| 21/8/2026 | 3,56 | 3,59 | +1,13% | 3,52 | 3,60 | 3,57 | 3,58 | 3,59 | 4.401 | 611.657.300 |
| 20/8/2026 | 3,51 | 3,55 | +0,85% | 3,49 | 3,55 | 3,51 | 3,54 | 3,55 | 13.332 | 1.040.318.800 |
| 19/8/2026 | 3,57 | 3,52 | -0,28% | 3,50 | 3,57 | 3,52 | 3,52 | 3,53 | 4.781 | 614.197.100 |
| 18/8/2026 | 3,62 | 3,53 | -2,49% | 3,50 | 3,64 | 3,55 | 3,53 | 3,55 | 10.606 | 1.256.350.000 |
| 17/8/2026 | 3,53 | 3,62 | +2,55% | 3,49 | 3,62 | 3,57 | 3,60 | 3,62 | 6.427 | 1.630.990.400 |
| 14/8/2026 | 3,50 | 3,53 | +0,86% | 3,47 | 3,53 | 3,49 | 3,52 | 3,53 | 6.673 | 1.133.086.300 |
| 13/8/2026 | 3,44 | 3,50 | +2,04% | 3,43 | 3,51 | 3,47 | 3,49 | 3,50 | 7.287 | 2.847.676.300 |
| 12/8/2026 | 3,46 | 3,43 | 0,00% | 3,41 | 3,49 | 3,45 | 3,43 | 3,48 | 9.665 | 1.382.775.300 |
| 11/8/2026 | 3,48 | 3,43 | -0,87% | 3,43 | 3,51 | 3,47 | 3,43 | 3,47 | 9.949 | 1.998.476.800 |
| 10/8/2026 | 3,60 | 3,46 | -2,81% | 3,42 | 3,60 | 3,46 | 3,45 | 3,46 | 13.334 | 1.732.321.700 |
| 7/8/2026 | 3,50 | 3,56 | +0,56% | 3,40 | 3,58 | 3,48 | 3,56 | 3,57 | 13.125 | 3.412.833.200 |
| 6/8/2026 | 3,59 | 3,54 | -1,39% | 3,50 | 3,61 | 3,53 | 3,53 | 3,54 | 6.203 | 1.022.986.600 |
| 5/8/2026 | 3,68 | 3,59 | -1,91% | 3,56 | 3,69 | 3,60 | 3,58 | 3,59 | 5.982 | 1.616.269.600 |
| 4/8/2026 | 3,75 | 3,66 | -1,61% | 3,66 | 3,77 | 3,69 | 3,66 | 3,67 | 4.410 | 666.915.100 |
| 3/8/2026 | 3,78 | 3,72 | -0,80% | 3,72 | 3,80 | 3,75 | 3,72 | 3,73 | 9.170 | 906.011.600 |
| 31/7/2026 | 3,76 | 3,75 | +0,81% | 3,71 | 3,76 | 3,74 | 3,74 | 3,75 | 5.539 | 759.454.700 |
| 30/7/2026 | 3,69 | 3,72 | +0,81% | 3,68 | 3,75 | 3,72 | 3,72 | 3,73 | 5.951 | 815.618.000 |
| 29/7/2026 | 3,71 | 3,69 | -0,81% | 3,66 | 3,73 | 3,68 | 3,67 | 3,69 | 3.611 | 568.369.900 |
| 28/7/2026 | 3,74 | 3,72 | 0,00% | 3,70 | 3,79 | 3,74 | 3,71 | 3,72 | 3.916 | 635.382.200 |
| 27/7/2026 | 3,67 | 3,72 | +1,64% | 3,67 | 3,74 | 3,71 | 3,70 | 3,72 | 4.373 | 782.929.300 |
| 24/7/2026 | 3,66 | 3,66 | 0,00% | 3,61 | 3,67 | 3,64 | 3,65 | 3,66 | 5.566 | 758.780.100 |
| 23/7/2026 | 3,78 | 3,66 | -3,43% | 3,66 | 3,80 | 3,70 | 3,66 | 3,67 | 5.108 | 1.128.061.100 |
| 22/7/2026 | 3,79 | 3,79 | +0,26% | 3,77 | 3,83 | 3,80 | 3,79 | 3,82 | 2.980 | 541.041.300 |
| 21/7/2026 | 3,81 | 3,78 | -0,79% | 3,74 | 3,84 | 3,77 | 3,77 | 3,79 | 3.491 | 506.607.400 |
| 20/7/2026 | 3,86 | 3,81 | -1,04% | 3,81 | 3,88 | 3,83 | 3,81 | 3,82 | 2.006 | 382.009.300 |
| 17/7/2026 | 3,85 | 3,85 | 0,00% | 3,84 | 3,90 | 3,86 | 3,85 | 3,86 | 3.697 | 658.172.800 |
| 16/7/2026 | 3,89 | 3,85 | -0,52% | 3,81 | 3,89 | 3,84 | 3,84 | 3,86 | 3.511 | 510.538.000 |
| 15/7/2026 | 3,90 | 3,87 | -0,77% | 3,86 | 3,92 | 3,88 | 3,87 | 3,89 | 3.309 | 537.817.700 |
| 14/7/2026 | 3,86 | 3,90 | +0,52% | 3,85 | 3,91 | 3,88 | 3,89 | 3,90 | 3.035 | 529.303.000 |
| 13/7/2026 | 3,89 | 3,88 | -0,26% | 3,85 | 3,99 | 3,90 | 3,86 | 3,88 | 3.715 | 904.997.600 |
| 10/7/2026 | 3,83 | 3,89 | +2,37% | 3,82 | 3,92 | 3,87 | 3,88 | 3,90 | 3.041 | 542.003.800 |
| 9/7/2026 | 3,70 | 3,80 | +2,70% | 3,68 | 3,80 | 3,76 | 3,79 | 3,80 | 2.318 | 616.478.100 |
| 8/7/2026 | 3,75 | 3,70 | -0,80% | 3,68 | 3,75 | 3,70 | 3,69 | 3,71 | 5.983 | 1.092.491.900 |
| 7/7/2026 | 3,78 | 3,73 | -0,53% | 3,73 | 3,79 | 3,75 | 3,73 | 3,74 | 4.009 | 702.283.700 |
| 6/7/2026 | 3,77 | 3,75 | -0,79% | 3,73 | 3,78 | 3,75 | 3,74 | 3,76 | 6.247 | 1.173.188.200 |
| 3/7/2026 | 3,78 | 3,78 | +0,80% | 3,74 | 3,80 | 3,77 | 3,77 | 3,78 | 4.364 | 1.142.476.700 |
| 2/7/2026 | 3,74 | 3,75 | +0,54% | 3,72 | 3,78 | 3,74 | 3,74 | 3,75 | 4.540 | 2.081.981.000 |
| 1/7/2026 | 3,77 | 3,73 | -1,32% | 3,72 | 3,78 | 3,73 | 3,73 | 3,74 | 6.668 | 1.057.737.500 |
| 30/6/2026 | 3,83 | 3,78 | -1,05% | 3,75 | 3,83 | 3,77 | 3,77 | 3,79 | 8.649 | 1.387.113.100 |
| 29/6/2026 | 3,87 | 3,82 | -1,04% | 3,81 | 3,87 | 3,82 | 3,82 | 3,83 | 4.083 | 842.500.300 |
| 26/6/2026 | 3,84 | 3,86 | +0,78% | 3,80 | 3,88 | 3,85 | 3,85 | 3,87 | 4.112 | 1.041.589.600 |
| 25/6/2026 | 3,89 | 3,83 | -1,54% | 3,81 | 3,93 | 3,86 | 3,82 | 3,83 | 4.437 | 1.039.376.500 |
| 24/6/2026 | 3,86 | 3,89 | +0,78% | 3,84 | 3,89 | 3,87 | 3,87 | 3,90 | 2.517 | 891.259.800 |
| 23/6/2026 | 3,89 | 3,86 | -1,53% | 3,84 | 3,89 | 3,85 | 3,85 | 3,86 | 4.689 | 965.014.500 |
| 22/6/2026 | 3,90 | 3,92 | +0,51% | 3,88 | 3,93 | 3,90 | 3,89 | 3,92 | 5.842 | 1.013.739.900 |
| 19/6/2026 | 3,87 | 3,90 | +0,52% | 3,85 | 3,90 | 3,88 | 3,89 | 3,91 | 2.471 | 638.655.600 |
| 18/6/2026 | 3,84 | 3,88 | +1,57% | 3,82 | 3,93 | 3,87 | 3,86 | 3,88 | 4.874 | 1.097.174.600 |
| 17/6/2026 | 3,87 | 3,82 | -1,29% | 3,82 | 3,92 | 3,87 | 3,81 | 3,83 | 3.205 | 685.440.300 |
| 16/6/2026 | 3,92 | 3,87 | -1,02% | 3,85 | 3,92 | 3,86 | 3,86 | 3,88 | 4.385 | 648.552.400 |
| 15/6/2026 | 4,01 | 3,91 | -1,01% | 3,91 | 4,03 | 3,95 | 3,91 | 3,92 | 3.966 | 950.469.300 |
| 12/6/2026 | 3,97 | 3,95 | -1,00% | 3,94 | 4,01 | 3,97 | 3,94 | 3,96 | 4.103 | 763.786.400 |
| 11/6/2026 | 3,85 | 3,99 | +3,37% | 3,85 | 3,99 | 3,93 | 3,98 | 3,99 | 7.080 | 2.146.609.200 |
| 10/6/2026 | 3,91 | 3,86 | -1,03% | 3,84 | 3,91 | 3,86 | 3,85 | 3,87 | 3.761 | 591.259.500 |
| 9/6/2026 | 3,88 | 3,90 | +1,30% | 3,87 | 3,94 | 3,91 | 3,89 | 3,91 | 3.173 | 918.808.200 |
| 8/6/2026 | 3,84 | 3,85 | +1,05% | 3,80 | 3,88 | 3,84 | 3,84 | 3,85 | 4.386 | 766.496.300 |
| 5/6/2026 | 3,84 | 3,81 | 0,00% | 3,77 | 3,84 | 3,80 | 3,80 | 3,83 | 5.807 | 2.056.755.400 |
| 3/6/2026 | 3,89 | 3,81 | -2,31% | 3,78 | 3,89 | 3,81 | 3,80 | 3,81 | 3.477 | 1.699.673.300 |
| 2/6/2026 | 3,99 | 3,90 | -1,52% | 3,90 | 4,00 | 3,93 | 3,90 | 3,92 | 3.453 | 910.056.200 |
| 1/6/2026 | 4,07 | 3,96 | -2,70% | 3,92 | 4,09 | 3,98 | 3,93 | 3,96 | 8.310 | 1.483.054.600 |
| 29/5/2026 | 4,06 | 4,07 | +0,74% | 3,98 | 4,07 | 4,04 | 4,06 | 4,07 | 4.352 | 1.912.031.200 |
| 28/5/2026 | 4,05 | 4,04 | 0,00% | 3,98 | 4,08 | 4,05 | 4,04 | 4,06 | 3.375 | 1.238.145.400 |
| 27/5/2026 | 4,03 | 4,04 | +1,00% | 4,01 | 4,08 | 4,05 | 4,04 | 4,05 | 3.426 | 1.150.643.800 |
| 26/5/2026 | 4,02 | 4,00 | -0,50% | 3,97 | 4,02 | 3,99 | 4,00 | 4,01 | 3.000 | 626.087.500 |
| 25/5/2026 | 4,03 | 4,02 | +0,25% | 3,99 | 4,05 | 4,02 | 4,02 | 4,03 | 3.069 | 952.781.600 |
| 22/5/2026 | 4,01 | 4,01 | -1,72% | 3,98 | 4,04 | 4,01 | 4,00 | 4,02 | 3.945 | 631.767.000 |
| 21/5/2026 | 4,04 | 4,08 | +0,99% | 3,99 | 4,13 | 4,05 | 4,07 | 4,08 | 8.488 | 2.622.268.200 |
| 20/5/2026 | 3,93 | 4,04 | +3,59% | 3,90 | 4,06 | 4,00 | 4,04 | 4,05 | 7.654 | 3.043.380.300 |
| 19/5/2026 | 4,04 | 3,90 | -3,47% | 3,90 | 4,04 | 3,93 | 3,90 | 3,91 | 8.198 | 2.727.467.800 |
| 18/5/2026 | 4,01 | 4,04 | +1,25% | 3,97 | 4,05 | 4,01 | 4,03 | 4,04 | 4.195 | 845.701.300 |
| 15/5/2026 | 3,94 | 3,99 | +0,25% | 3,92 | 4,00 | 3,96 | 3,98 | 4,00 | 7.885 | 1.651.628.600 |
| 14/5/2026 | 4,00 | 3,98 | +0,76% | 3,97 | 4,02 | 3,98 | 3,97 | 3,99 | 8.713 | 919.083.000 |
| 13/5/2026 | 4,07 | 3,95 | -2,71% | 3,93 | 4,08 | 4,00 | 3,94 | 3,95 | 9.736 | 2.260.351.800 |
| 12/5/2026 | 4,09 | 4,06 | -0,73% | 4,04 | 4,13 | 4,06 | 4,06 | 4,07 | 4.231 | 1.057.698.100 |
| 11/5/2026 | 4,19 | 4,09 | -2,39% | 4,06 | 4,22 | 4,09 | 4,09 | 4,10 | 8.420 | 2.337.308.000 |
| 8/5/2026 | 4,34 | 4,19 | -3,46% | 4,17 | 4,35 | 4,22 | 4,18 | 4,19 | 8.079 | 2.426.707.600 |
| 7/5/2026 | 4,38 | 4,34 | -0,46% | 4,32 | 4,39 | 4,35 | 4,33 | 4,35 | 5.509 | 951.174.400 |
| 6/5/2026 | 4,33 | 4,36 | +1,87% | 4,30 | 4,38 | 4,35 | 4,34 | 4,36 | 6.094 | 1.024.471.700 |
| 5/5/2026 | 4,30 | 4,28 | -0,47% | 4,26 | 4,32 | 4,28 | 4,28 | 4,29 | 4.239 | 1.071.484.100 |
| 4/5/2026 | 4,41 | 4,30 | -1,83% | 4,30 | 4,41 | 4,32 | 4,30 | 4,31 | 5.901 | 2.171.967.200 |
| 30/4/2026 | 4,35 | 4,38 | +1,15% | 4,35 | 4,41 | 4,37 | 4,38 | 4,39 | 4.752 | 1.155.068.400 |
| 29/4/2026 | 4,37 | 4,33 | -1,14% | 4,32 | 4,37 | 4,34 | 4,32 | 4,34 | 4.884 | 3.325.374.300 |
| 28/4/2026 | 4,42 | 4,38 | -1,57% | 4,37 | 4,43 | 4,39 | 4,37 | 4,38 | 4.215 | 1.288.449.200 |
| 27/4/2026 | 4,52 | 4,45 | -1,33% | 4,43 | 4,53 | 4,45 | 4,45 | 4,46 | 6.883 | 1.429.967.100 |
| 24/4/2026 | 4,63 | 4,51 | -3,63% | 4,47 | 4,63 | 4,52 | 4,51 | 4,52 | 6.015 | 1.339.694.200 |
| 23/4/2026 | 4,77 | 4,68 | -1,47% | 4,63 | 4,77 | 4,67 | 4,67 | 4,69 | 4.588 | 3.713.457.700 |
| 22/4/2026 | 4,82 | 4,75 | -1,04% | 4,75 | 4,82 | 4,77 | 4,75 | 4,76 | 4.695 | 1.279.875.700 |
| 20/4/2026 | 4,75 | 4,80 | +1,05% | 4,74 | 4,80 | 4,77 | 4,80 | 4,81 | 4.887 | 5.835.553.000 |
| 17/4/2026 | 4,72 | 4,75 | +0,85% | 4,70 | 4,87 | 4,75 | 4,72 | 4,75 | 5.090 | 1.616.962.000 |
| 16/4/2026 | 4,78 | 4,71 | -1,46% | 4,69 | 4,80 | 4,72 | 4,70 | 4,72 | 3.839 | 894.186.600 |
| 15/4/2026 | 4,85 | 4,78 | -1,44% | 4,75 | 4,85 | 4,78 | 4,77 | 4,79 | 4.403 | 1.136.271.600 |
| 14/4/2026 | 4,92 | 4,85 | -1,02% | 4,82 | 4,92 | 4,84 | 4,84 | 4,85 | 4.649 | 1.339.312.300 |
| 13/4/2026 | 4,78 | 4,90 | +1,66% | 4,77 | 4,90 | 4,86 | 4,89 | 4,91 | 11.331 | 2.754.771.900 |
| 10/4/2026 | 4,83 | 4,82 | -0,21% | 4,82 | 4,86 | 4,83 | 4,82 | 4,84 | 1.931 | 590.331.200 |
| 9/4/2026 | 4,74 | 4,83 | +2,55% | 4,71 | 4,86 | 4,81 | 4,83 | 4,84 | 4.532 | 1.073.792.200 |
| 8/4/2026 | 4,73 | 4,71 | +1,95% | 4,69 | 4,76 | 4,72 | 4,71 | 4,73 | 3.524 | 2.441.328.300 |
| 7/4/2026 | 4,63 | 4,62 | -0,43% | 4,60 | 4,67 | 4,63 | 4,61 | 4,63 | 3.409 | 1.262.167.500 |
| 6/4/2026 | 4,68 | 4,64 | 0,00% | 4,60 | 4,70 | 4,63 | 4,64 | 4,65 | 4.995 | 1.075.127.500 |
| 2/4/2026 | 4,65 | 4,64 | -0,64% | 4,58 | 4,68 | 4,63 | 4,64 | 4,65 | 4.446 | 1.086.752.500 |
| 1/4/2026 | 4,77 | 4,67 | -1,48% | 4,64 | 4,77 | 4,69 | 4,67 | 4,68 | 8.209 | 3.776.509.600 |
| 31/3/2026 | 4,67 | 4,74 | +2,16% | 4,65 | 4,74 | 4,70 | 4,71 | 4,75 | 3.697 | 1.641.181.400 |
| 30/3/2026 | 4,66 | 4,64 | +0,22% | 4,61 | 4,67 | 4,63 | 4,62 | 4,65 | 4.116 | 715.765.400 |
| 27/3/2026 | 4,67 | 4,63 | -0,64% | 4,60 | 4,68 | 4,63 | 4,62 | 4,63 | 3.718 | 890.706.200 |
| 26/3/2026 | 4,77 | 4,66 | -2,51% | 4,66 | 4,83 | 4,73 | 4,66 | 4,69 | 3.427 | 1.922.692.000 |
| 25/3/2026 | 4,72 | 4,78 | +2,36% | 4,70 | 4,82 | 4,77 | 4,77 | 4,79 | 4.349 | 1.306.038.300 |
| 24/3/2026 | 4,70 | 4,67 | -0,64% | 4,64 | 4,73 | 4,67 | 4,67 | 4,70 | 5.344 | 844.716.200 |
| 23/3/2026 | 4,64 | 4,70 | +1,73% | 4,62 | 4,77 | 4,72 | 4,70 | 4,72 | 6.467 | 2.158.183.900 |
| 20/3/2026 | 4,65 | 4,62 | -1,28% | 4,59 | 4,67 | 4,61 | 4,61 | 4,62 | 5.734 | 7.243.245.400 |
| 19/3/2026 | 4,55 | 4,68 | +2,41% | 4,51 | 4,68 | 4,59 | 4,65 | 4,68 | 8.918 | 2.399.243.300 |
| 18/3/2026 | 4,58 | 4,57 | 0,00% | 4,53 | 4,60 | 4,57 | 4,57 | 4,58 | 5.176 | 1.579.576.400 |
| 17/3/2026 | 4,57 | 4,57 | 0,00% | 4,57 | 4,64 | 4,59 | 4,57 | 4,59 | 4.426 | 1.326.771.100 |
| 16/3/2026 | 4,59 | 4,57 | +0,66% | 4,56 | 4,62 | 4,59 | 4,56 | 4,57 | 5.326 | 1.609.432.400 |
| 13/3/2026 | 4,54 | 4,54 | +0,44% | 4,54 | 4,63 | 4,57 | 4,54 | 4,56 | 8.016 | 1.841.186.800 |
| 12/3/2026 | 4,60 | 4,52 | -1,74% | 4,50 | 4,60 | 4,55 | 4,51 | 4,53 | 7.633 | 2.621.266.700 |
| 11/3/2026 | 4,54 | 4,60 | +1,55% | 4,52 | 4,63 | 4,58 | 4,60 | 4,61 | 7.159 | 3.336.109.000 |
| 10/3/2026 | 4,52 | 4,53 | +0,67% | 4,45 | 4,61 | 4,54 | 4,53 | 4,54 | 7.600 | 6.534.679.900 |
| 9/3/2026 | 4,52 | 4,50 | -0,44% | 4,37 | 4,57 | 4,47 | 4,50 | 4,52 | 8.107 | 5.548.919.400 |
| 6/3/2026 | 4,79 | 4,52 | -7,94% | 4,51 | 4,79 | 4,57 | 4,52 | 4,56 | 13.268 | 5.681.398.100 |
| 5/3/2026 | 5,01 | 4,91 | -1,01% | 4,91 | 5,01 | 4,94 | 4,90 | 4,92 | 5.350 | 3.919.500.100 |