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.
GRND3F - GRENDENE - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,73 | 3,71 | +0,27% | 3,68 | 3,76 | 3,72 | 3,71 | 3,75 | 1.522 | 8.195.874 |
| 3/9/2026 | 3,74 | 3,70 | 0,00% | 3,64 | 3,78 | 3,70 | 3,66 | 3,70 | 1.767 | 9.058.311 |
| 2/9/2026 | 3,54 | 3,70 | +4,82% | 3,50 | 3,70 | 3,61 | 3,69 | 3,70 | 1.647 | 8.048.736 |
| 1/9/2026 | 3,52 | 3,53 | -0,28% | 3,49 | 3,56 | 3,52 | 3,51 | 3,53 | 1.653 | 8.380.764 |
| 31/8/2026 | 3,50 | 3,54 | +1,72% | 3,45 | 3,54 | 3,50 | 3,52 | 3,54 | 1.745 | 8.930.486 |
| 28/8/2026 | 3,48 | 3,48 | 0,00% | 3,44 | 3,51 | 3,47 | 3,47 | 3,48 | 1.901 | 9.508.403 |
| 27/8/2026 | 3,51 | 3,48 | 0,00% | 3,46 | 3,53 | 3,48 | 3,47 | 3,48 | 1.495 | 7.243.517 |
| 26/8/2026 | 3,53 | 3,48 | -0,85% | 3,48 | 3,55 | 3,51 | 3,48 | 3,52 | 1.438 | 6.251.793 |
| 25/8/2026 | 3,52 | 3,51 | +0,29% | 3,44 | 3,52 | 3,48 | 3,51 | 3,52 | 1.879 | 9.492.385 |
| 24/8/2026 | 3,56 | 3,50 | -3,05% | 3,46 | 3,56 | 3,50 | 3,49 | 3,50 | 1.646 | 8.504.849 |
| 21/8/2026 | 3,58 | 3,61 | +1,40% | 3,52 | 3,62 | 3,57 | 3,58 | 3,61 | 1.557 | 7.794.440 |
| 20/8/2026 | 3,52 | 3,56 | +0,28% | 3,49 | 3,56 | 3,51 | 3,54 | 3,56 | 2.125 | 10.411.183 |
| 19/8/2026 | 3,57 | 3,55 | +0,57% | 3,50 | 3,58 | 3,53 | 3,54 | 3,55 | 1.847 | 9.703.641 |
| 18/8/2026 | 3,63 | 3,53 | -2,49% | 3,51 | 3,64 | 3,57 | 3,53 | 3,56 | 1.569 | 8.110.183 |
| 17/8/2026 | 3,55 | 3,62 | +1,40% | 3,49 | 3,62 | 3,55 | 3,60 | 3,62 | 2.077 | 9.823.679 |
| 14/8/2026 | 3,51 | 3,57 | +1,42% | 3,47 | 3,57 | 3,50 | 3,54 | 3,57 | 1.957 | 9.872.828 |
| 13/8/2026 | 3,46 | 3,52 | +1,44% | 3,43 | 3,52 | 3,46 | 3,49 | 3,52 | 1.607 | 7.622.839 |
| 12/8/2026 | 3,48 | 3,47 | +0,58% | 3,41 | 3,51 | 3,46 | 3,47 | 3,49 | 1.792 | 9.267.345 |
| 11/8/2026 | 3,49 | 3,45 | -0,58% | 3,44 | 3,53 | 3,48 | 3,45 | 3,47 | 1.956 | 11.325.718 |
| 10/8/2026 | 3,62 | 3,47 | -3,07% | 3,42 | 3,63 | 3,48 | 3,46 | 3,47 | 3.479 | 18.164.429 |
| 7/8/2026 | 3,54 | 3,58 | +1,13% | 3,41 | 3,59 | 3,49 | 3,58 | 3,59 | 3.044 | 16.467.137 |
| 6/8/2026 | 3,62 | 3,54 | -0,84% | 3,50 | 3,62 | 3,54 | 3,52 | 3,54 | 2.239 | 12.109.275 |
| 5/8/2026 | 3,67 | 3,57 | -3,25% | 3,56 | 3,69 | 3,61 | 3,57 | 3,59 | 2.585 | 14.633.472 |
| 4/8/2026 | 3,76 | 3,69 | -1,60% | 3,66 | 3,79 | 3,70 | 3,68 | 3,69 | 1.618 | 8.170.878 |
| 3/8/2026 | 3,78 | 3,75 | 0,00% | 3,72 | 3,81 | 3,75 | 3,75 | 3,77 | 1.762 | 9.133.002 |
| 31/7/2026 | 3,77 | 3,75 | 0,00% | 3,71 | 3,79 | 3,75 | 3,75 | 3,76 | 1.134 | 5.860.041 |
| 30/7/2026 | 3,69 | 3,75 | +1,08% | 3,68 | 3,75 | 3,71 | 3,72 | 3,75 | 979 | 5.204.611 |
| 29/7/2026 | 3,73 | 3,71 | -0,54% | 3,66 | 3,73 | 3,68 | 3,70 | 3,71 | 1.416 | 7.402.734 |
| 28/7/2026 | 3,74 | 3,73 | +1,36% | 3,70 | 3,80 | 3,74 | 3,72 | 3,73 | 1.170 | 6.105.898 |
| 27/7/2026 | 3,70 | 3,68 | +0,55% | 3,67 | 3,74 | 3,71 | 3,68 | 3,71 | 1.433 | 6.708.138 |
| 24/7/2026 | 3,67 | 3,66 | -0,81% | 3,61 | 3,67 | 3,64 | 3,65 | 3,66 | 2.087 | 10.373.694 |
| 23/7/2026 | 3,79 | 3,69 | -3,15% | 3,66 | 3,82 | 3,71 | 3,68 | 3,69 | 2.673 | 13.516.360 |
| 22/7/2026 | 3,81 | 3,81 | +0,79% | 3,77 | 3,84 | 3,80 | 3,81 | 3,83 | 1.361 | 6.299.729 |
| 21/7/2026 | 3,83 | 3,78 | -1,05% | 3,75 | 3,84 | 3,78 | 3,78 | 3,82 | 1.773 | 8.929.144 |
| 20/7/2026 | 3,88 | 3,82 | -1,29% | 3,81 | 3,89 | 3,84 | 3,82 | 3,83 | 1.659 | 8.538.810 |
| 17/7/2026 | 3,86 | 3,87 | +0,78% | 3,84 | 3,92 | 3,86 | 3,86 | 3,89 | 1.338 | 6.036.634 |
| 16/7/2026 | 3,91 | 3,84 | -2,04% | 3,81 | 3,93 | 3,85 | 3,84 | 3,85 | 1.464 | 7.193.968 |
| 15/7/2026 | 3,91 | 3,92 | +0,77% | 3,87 | 3,93 | 3,89 | 3,90 | 3,92 | 1.412 | 7.482.334 |
| 14/7/2026 | 3,88 | 3,89 | +0,26% | 3,85 | 3,93 | 3,88 | 3,89 | 3,90 | 1.665 | 8.252.834 |
| 13/7/2026 | 3,92 | 3,88 | -1,02% | 3,85 | 3,97 | 3,89 | 3,86 | 3,88 | 1.924 | 10.465.360 |
| 10/7/2026 | 3,82 | 3,92 | +2,89% | 3,82 | 3,92 | 3,87 | 3,91 | 3,92 | 1.396 | 6.931.605 |
| 9/7/2026 | 3,73 | 3,81 | +2,97% | 3,69 | 3,84 | 3,75 | 3,79 | 3,81 | 1.219 | 6.570.951 |
| 8/7/2026 | 3,74 | 3,70 | -1,60% | 3,68 | 3,76 | 3,70 | 3,69 | 3,70 | 2.298 | 11.999.124 |
| 7/7/2026 | 3,77 | 3,76 | +0,27% | 3,73 | 3,79 | 3,76 | 3,75 | 3,76 | 1.957 | 9.535.330 |
| 6/7/2026 | 3,81 | 3,75 | -1,06% | 3,73 | 3,82 | 3,76 | 3,74 | 3,75 | 2.348 | 11.863.882 |
| 3/7/2026 | 3,79 | 3,79 | +0,80% | 3,74 | 3,80 | 3,77 | 3,77 | 3,79 | 1.572 | 9.551.195 |
| 2/7/2026 | 3,77 | 3,76 | +0,80% | 3,72 | 3,78 | 3,75 | 3,75 | 3,76 | 1.845 | 9.824.471 |
| 1/7/2026 | 3,80 | 3,73 | -1,06% | 3,72 | 3,80 | 3,74 | 3,73 | 3,74 | 2.661 | 14.567.249 |
| 30/6/2026 | 3,83 | 3,77 | -1,31% | 3,75 | 3,84 | 3,78 | 3,77 | 3,78 | 2.937 | 16.620.082 |
| 29/6/2026 | 3,88 | 3,82 | -1,55% | 3,82 | 3,89 | 3,84 | 3,82 | 3,83 | 1.785 | 9.044.454 |
| 26/6/2026 | 3,85 | 3,88 | +1,31% | 3,80 | 3,88 | 3,85 | 3,87 | 3,88 | 1.501 | 8.858.658 |
| 25/6/2026 | 3,89 | 3,83 | -0,78% | 3,82 | 3,93 | 3,86 | 3,82 | 3,83 | 1.709 | 9.738.816 |
| 24/6/2026 | 3,87 | 3,86 | -0,26% | 3,84 | 3,89 | 3,87 | 3,86 | 3,89 | 1.295 | 7.113.474 |
| 23/6/2026 | 3,93 | 3,87 | -1,28% | 3,84 | 3,94 | 3,86 | 3,86 | 3,87 | 1.692 | 8.883.153 |
| 22/6/2026 | 3,93 | 3,92 | +0,26% | 3,88 | 3,94 | 3,90 | 3,91 | 3,92 | 1.912 | 9.171.825 |
| 19/6/2026 | 3,88 | 3,91 | +0,77% | 3,85 | 3,91 | 3,88 | 3,88 | 3,92 | 1.375 | 7.494.879 |
| 18/6/2026 | 3,86 | 3,88 | +0,78% | 3,81 | 3,92 | 3,87 | 3,87 | 3,88 | 1.687 | 8.698.825 |
| 17/6/2026 | 3,90 | 3,85 | -0,77% | 3,82 | 3,92 | 3,88 | 3,83 | 3,85 | 1.797 | 10.106.585 |
| 16/6/2026 | 3,93 | 3,88 | -1,02% | 3,85 | 3,94 | 3,87 | 3,87 | 3,88 | 1.991 | 10.594.978 |
| 15/6/2026 | 4,01 | 3,92 | -1,26% | 3,92 | 4,05 | 3,97 | 3,92 | 3,93 | 2.439 | 12.442.108 |
| 12/6/2026 | 3,98 | 3,97 | -0,75% | 3,94 | 4,01 | 3,97 | 3,97 | 3,98 | 1.799 | 9.389.391 |
| 11/6/2026 | 3,88 | 4,00 | +3,09% | 3,86 | 4,00 | 3,90 | 3,98 | 4,00 | 2.090 | 10.136.032 |
| 10/6/2026 | 3,93 | 3,88 | -0,77% | 3,85 | 3,93 | 3,88 | 3,88 | 3,89 | 4.048 | 19.477.839 |
| 9/6/2026 | 3,90 | 3,91 | +1,82% | 3,88 | 3,94 | 3,90 | 3,90 | 3,91 | 1.644 | 9.008.611 |
| 8/6/2026 | 3,85 | 3,84 | +0,52% | 3,80 | 3,89 | 3,84 | 3,84 | 3,85 | 2.661 | 13.902.494 |
| 5/6/2026 | 3,86 | 3,82 | 0,00% | 3,78 | 3,86 | 3,80 | 3,81 | 3,82 | 2.498 | 14.910.762 |
| 3/6/2026 | 3,91 | 3,82 | -2,55% | 3,78 | 3,92 | 3,83 | 3,81 | 3,82 | 3.290 | 20.787.649 |
| 2/6/2026 | 4,00 | 3,92 | -0,25% | 3,90 | 4,01 | 3,94 | 3,91 | 3,92 | 2.287 | 13.413.151 |
| 1/6/2026 | 4,12 | 3,93 | -3,68% | 3,93 | 4,16 | 3,98 | 3,93 | 3,95 | 2.854 | 15.869.123 |
| 29/5/2026 | 4,05 | 4,08 | 0,00% | 3,98 | 4,09 | 4,03 | 4,05 | 4,09 | 1.612 | 9.678.477 |
| 28/5/2026 | 4,05 | 4,08 | +0,99% | 3,99 | 4,09 | 4,04 | 4,06 | 4,08 | 1.420 | 8.097.171 |
| 27/5/2026 | 4,04 | 4,04 | +1,00% | 4,00 | 4,09 | 4,05 | 4,04 | 4,05 | 1.299 | 7.261.805 |
| 26/5/2026 | 4,06 | 4,00 | -0,74% | 3,97 | 4,06 | 3,99 | 3,99 | 4,00 | 2.059 | 15.358.347 |
| 25/5/2026 | 4,05 | 4,03 | +0,50% | 3,99 | 4,06 | 4,01 | 4,02 | 4,03 | 1.758 | 9.230.052 |
| 22/5/2026 | 4,03 | 4,01 | -2,67% | 3,98 | 4,05 | 4,01 | 4,00 | 4,01 | 1.551 | 8.858.057 |
| 21/5/2026 | 4,09 | 4,12 | +1,23% | 3,99 | 4,13 | 4,05 | 4,11 | 4,12 | 1.793 | 9.346.131 |
| 20/5/2026 | 3,94 | 4,07 | +4,36% | 3,91 | 4,07 | 3,98 | 4,06 | 4,07 | 2.315 | 12.207.411 |
| 19/5/2026 | 4,06 | 3,90 | -3,94% | 3,90 | 4,06 | 3,96 | 3,90 | 3,93 | 2.726 | 16.569.172 |
| 18/5/2026 | 4,03 | 4,06 | +1,75% | 3,97 | 4,06 | 4,01 | 4,05 | 4,06 | 2.057 | 11.950.383 |
| 15/5/2026 | 3,98 | 3,99 | +0,25% | 3,92 | 4,01 | 3,96 | 3,99 | 4,00 | 3.631 | 19.844.056 |
| 14/5/2026 | 4,00 | 3,98 | +0,25% | 3,97 | 4,02 | 3,99 | 3,98 | 4,00 | 2.808 | 15.776.401 |
| 13/5/2026 | 4,10 | 3,97 | -2,93% | 3,94 | 4,10 | 4,01 | 3,96 | 3,97 | 5.120 | 30.083.980 |
| 12/5/2026 | 4,12 | 4,09 | -0,73% | 4,04 | 4,14 | 4,07 | 4,08 | 4,09 | 2.460 | 14.799.452 |
| 11/5/2026 | 4,24 | 4,12 | -1,90% | 4,06 | 4,25 | 4,12 | 4,11 | 4,12 | 4.348 | 26.736.856 |
| 8/5/2026 | 4,39 | 4,20 | -3,45% | 4,17 | 4,39 | 4,23 | 4,19 | 4,20 | 4.426 | 30.952.788 |
| 7/5/2026 | 4,43 | 4,35 | -0,91% | 4,32 | 4,43 | 4,36 | 4,34 | 4,35 | 2.098 | 13.802.880 |
| 6/5/2026 | 4,34 | 4,39 | +2,33% | 4,30 | 4,40 | 4,35 | 4,38 | 4,39 | 1.437 | 9.188.691 |
| 5/5/2026 | 4,34 | 4,29 | -0,23% | 4,27 | 4,38 | 4,29 | 4,29 | 4,30 | 2.515 | 15.319.371 |
| 4/5/2026 | 4,42 | 4,30 | -2,05% | 4,30 | 4,42 | 4,33 | 4,30 | 4,36 | 3.175 | 21.222.757 |
| 30/4/2026 | 4,37 | 4,39 | +0,92% | 4,35 | 4,41 | 4,37 | 4,39 | 4,40 | 2.004 | 13.596.477 |
| 29/4/2026 | 4,38 | 4,35 | -0,91% | 4,32 | 4,39 | 4,35 | 4,34 | 4,35 | 2.340 | 15.355.169 |
| 28/4/2026 | 4,46 | 4,39 | -1,57% | 4,37 | 4,47 | 4,40 | 4,38 | 4,39 | 2.456 | 16.913.857 |
| 27/4/2026 | 4,56 | 4,46 | -1,98% | 4,43 | 4,57 | 4,47 | 4,45 | 4,46 | 3.053 | 19.347.328 |
| 24/4/2026 | 4,60 | 4,55 | -2,78% | 4,47 | 4,60 | 4,53 | 4,53 | 4,55 | 2.665 | 18.418.862 |
| 23/4/2026 | 4,80 | 4,68 | -1,47% | 4,64 | 4,81 | 4,69 | 4,68 | 4,70 | 2.324 | 17.716.133 |
| 22/4/2026 | 4,83 | 4,75 | -1,66% | 4,75 | 4,83 | 4,78 | 4,75 | 4,81 | 1.923 | 13.435.611 |
| 20/4/2026 | 4,80 | 4,83 | +1,68% | 4,75 | 4,83 | 4,78 | 4,80 | 4,83 | 1.848 | 13.500.422 |
| 17/4/2026 | 4,76 | 4,75 | +0,64% | 4,71 | 4,85 | 4,75 | 4,74 | 4,75 | 1.440 | 9.834.422 |
| 16/4/2026 | 4,79 | 4,72 | -1,26% | 4,70 | 4,80 | 4,74 | 4,71 | 4,72 | 1.765 | 11.638.080 |
| 15/4/2026 | 4,88 | 4,78 | -1,44% | 4,75 | 4,88 | 4,79 | 4,77 | 4,78 | 2.096 | 12.513.355 |
| 14/4/2026 | 4,95 | 4,85 | -1,42% | 4,82 | 4,95 | 4,85 | 4,85 | 4,86 | 1.528 | 10.855.303 |
| 13/4/2026 | 4,83 | 4,92 | +1,86% | 4,75 | 4,92 | 4,85 | 4,91 | 4,92 | 1.608 | 11.787.037 |
| 10/4/2026 | 4,85 | 4,83 | -0,41% | 4,82 | 4,87 | 4,84 | 4,83 | 4,86 | 1.314 | 8.921.163 |
| 9/4/2026 | 4,76 | 4,85 | +2,75% | 4,71 | 4,87 | 4,80 | 4,83 | 4,85 | 1.329 | 8.419.776 |
| 8/4/2026 | 4,69 | 4,72 | +1,94% | 4,65 | 4,78 | 4,72 | 4,71 | 4,72 | 1.520 | 9.887.735 |
| 7/4/2026 | 4,66 | 4,63 | -0,22% | 4,60 | 4,66 | 4,63 | 4,62 | 4,63 | 1.798 | 11.240.475 |
| 6/4/2026 | 4,69 | 4,64 | +0,22% | 4,61 | 4,72 | 4,64 | 4,63 | 4,64 | 2.058 | 14.270.525 |
| 2/4/2026 | 4,69 | 4,63 | -2,11% | 4,58 | 4,69 | 4,64 | 4,63 | 4,64 | 1.850 | 12.207.319 |
| 1/4/2026 | 4,80 | 4,73 | +0,85% | 4,66 | 4,80 | 4,70 | 4,69 | 4,73 | 3.153 | 12.837.122 |
| 31/3/2026 | 4,69 | 4,69 | +1,74% | 4,66 | 4,75 | 4,70 | 4,69 | 4,74 | 1.199 | 7.859.762 |
| 30/3/2026 | 4,68 | 4,61 | -1,07% | 4,61 | 4,69 | 4,63 | 4,61 | 4,66 | 1.543 | 8.346.827 |
| 27/3/2026 | 4,68 | 4,66 | -0,43% | 4,61 | 4,70 | 4,64 | 4,65 | 4,66 | 1.303 | 8.538.260 |
| 26/3/2026 | 4,78 | 4,68 | -1,89% | 4,68 | 4,83 | 4,75 | 4,68 | 4,69 | 1.361 | 7.544.629 |
| 25/3/2026 | 4,72 | 4,77 | +2,36% | 4,70 | 4,82 | 4,76 | 4,77 | 4,80 | 1.205 | 7.276.254 |
| 24/3/2026 | 4,68 | 4,66 | -2,51% | 4,64 | 4,73 | 4,68 | 4,66 | 4,73 | 1.226 | 7.393.937 |
| 23/3/2026 | 4,67 | 4,78 | +3,91% | 4,62 | 4,78 | 4,72 | 4,74 | 4,78 | 1.370 | 9.337.678 |
| 20/3/2026 | 4,68 | 4,60 | -1,71% | 4,60 | 4,68 | 4,62 | 4,60 | 4,62 | 1.720 | 11.194.589 |
| 19/3/2026 | 4,58 | 4,68 | +2,41% | 4,51 | 4,68 | 4,57 | 4,65 | 4,68 | 1.795 | 10.945.572 |
| 18/3/2026 | 4,60 | 4,57 | -0,65% | 4,54 | 4,62 | 4,57 | 4,56 | 4,57 | 3.424 | 15.570.483 |
| 17/3/2026 | 4,59 | 4,60 | +0,22% | 4,57 | 4,65 | 4,60 | 4,59 | 4,60 | 1.379 | 9.575.198 |
| 16/3/2026 | 4,57 | 4,59 | +0,22% | 4,56 | 4,63 | 4,59 | 4,58 | 4,59 | 1.904 | 11.898.781 |
| 13/3/2026 | 4,58 | 4,58 | +1,10% | 4,54 | 4,63 | 4,58 | 4,57 | 4,58 | 2.008 | 12.730.909 |
| 12/3/2026 | 4,60 | 4,53 | -1,95% | 4,50 | 4,60 | 4,56 | 4,53 | 4,54 | 1.814 | 11.366.328 |
| 11/3/2026 | 4,58 | 4,62 | +1,54% | 4,51 | 4,63 | 4,58 | 4,61 | 4,62 | 1.912 | 14.029.949 |
| 10/3/2026 | 4,54 | 4,55 | +1,11% | 4,45 | 4,61 | 4,52 | 4,55 | 4,60 | 2.467 | 19.069.515 |
| 9/3/2026 | 4,57 | 4,50 | -1,32% | 4,38 | 4,58 | 4,46 | 4,50 | 4,55 | 4.989 | 34.120.202 |
| 6/3/2026 | 4,89 | 4,56 | -7,32% | 4,52 | 4,90 | 4,59 | 4,54 | 4,57 | 6.076 | 47.096.522 |
| 5/3/2026 | 4,98 | 4,92 | -1,20% | 4,91 | 5,00 | 4,96 | 4,92 | 4,98 | 1.608 | 12.182.783 |