GRENDENE ON

GRND3
🏛️ brazil →
5.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.27 8.48 8.22 8.46 1.5M
2021-12-29 8.16 8.31 8.15 8.26 0.9M
2021-12-28 8.12 8.28 8.08 8.23 0.5M
2021-12-27 8.07 8.21 8.00 8.15 0.8M
2021-12-23 8.10 8.11 7.99 7.99 0.8M
2021-12-22 8.03 8.14 7.94 8.09 0.9M
2021-12-21 8.15 8.19 7.84 8.03 1.9M
2021-12-20 8.11 8.25 8.01 8.15 1.5M
2021-12-17 8.12 8.17 7.94 8.16 1.1M
2021-12-16 8.27 8.27 8.03 8.12 2.2M
2021-12-15 8.24 8.28 7.96 8.22 2.1M
2021-12-14 8.49 8.55 8.08 8.15 2.8M
2021-12-13 8.67 8.72 8.45 8.47 1.9M
2021-12-10 8.64 8.75 8.61 8.66 1.1M
2021-12-09 8.64 8.73 8.50 8.57 1.5M
2021-12-08 8.41 8.75 8.29 8.72 1.4M
2021-12-07 8.47 8.55 8.33 8.41 1.1M
2021-12-06 8.21 8.49 8.19 8.41 1.5M
2021-12-03 7.96 8.36 7.96 8.20 1.4M
2021-12-02 8.05 8.09 7.85 7.96 3.4M
2021-12-01 8.19 8.27 7.89 7.97 2.8M
2021-11-30 8.09 8.13 7.83 8.12 2.2M
2021-11-29 8.32 8.38 8.09 8.15 1.7M
2021-11-26 8.22 8.28 8.09 8.24 1.1M
2021-11-25 8.33 8.48 8.33 8.43 0.9M
2021-11-24 8.35 8.47 8.21 8.33 1.2M
2021-11-23 8.62 8.62 8.29 8.39 2.1M
2021-11-22 8.65 8.73 8.38 8.62 2.6M
2021-11-19 8.56 8.89 8.54 8.65 1.0M
2021-11-18 8.43 8.68 8.32 8.56 1.3M
2021-11-17 8.56 8.68 8.31 8.40 1.6M
2021-11-16 8.90 8.93 8.47 8.51 1.9M
2021-11-12 8.99 9.16 8.77 8.81 1.5M
2021-11-11 9.26 9.39 9.01 9.01 1.9M
2021-11-10 8.92 9.35 8.88 9.12 2.8M
2021-11-09 8.63 9.08 8.63 8.91 2.4M
2021-11-08 8.88 8.96 8.61 8.61 2.2M
2021-11-05 8.88 9.14 8.85 8.86 1.9M
2021-11-04 8.91 9.15 8.76 8.82 2.8M
2021-11-03 8.43 9.02 8.36 8.89 2.9M
2021-11-01 8.27 8.56 8.20 8.48 2.5M
2021-10-29 8.34 8.41 8.14 8.18 3.1M
2021-10-28 8.48 8.60 8.27 8.27 2.3M
2021-10-27 8.48 8.59 8.42 8.48 1.7M
2021-10-26 8.69 8.73 8.35 8.44 2.4M
2021-10-25 8.35 8.87 8.33 8.75 2.8M
2021-10-22 8.33 8.37 7.82 8.30 3.3M
2021-10-21 8.48 8.51 8.24 8.42 4.5M
2021-10-20 8.69 8.74 8.52 8.67 1.5M
2021-10-19 8.85 8.85 8.51 8.59 3.2M
2021-10-18 8.85 9.01 8.72 8.95 1.7M
2021-10-15 8.69 9.02 8.68 8.91 1.2M
2021-10-14 8.90 8.91 8.64 8.67 2.3M
2021-10-13 8.64 8.93 8.54 8.84 2.1M
2021-10-11 8.78 8.78 8.48 8.62 2.8M
2021-10-08 8.34 8.82 8.29 8.77 7.9M
2021-10-07 8.12 8.25 7.92 8.11 3.7M
2021-10-06 8.09 8.11 7.88 8.05 1.7M
2021-10-05 8.34 8.35 8.10 8.14 1.8M
2021-10-04 8.84 8.88 8.24 8.27 3.2M
2021-10-01 8.83 9.02 8.75 8.96 3.0M
2021-09-30 8.77 8.91 8.72 8.82 2.1M
2021-09-29 8.79 8.85 8.66 8.66 1.5M
2021-09-28 8.98 9.05 8.57 8.74 2.9M
2021-09-27 9.02 9.15 8.94 9.04 1.9M
2021-09-24 9.03 9.07 8.86 8.98 1.8M
2021-09-23 9.19 9.38 9.07 9.07 2.0M
2021-09-22 9.26 9.28 9.04 9.18 1.7M
2021-09-21 9.06 9.24 9.02 9.09 1.9M
2021-09-20 9.40 9.45 8.93 9.01 2.0M
2021-09-17 9.56 9.58 9.22 9.58 4.4M
2021-09-16 9.65 9.80 9.50 9.57 1.8M
2021-09-15 9.99 10.02 9.69 9.70 2.2M
2021-09-14 9.79 10.16 9.78 9.99 2.0M
2021-09-13 9.90 9.95 9.68 9.76 2.1M
2021-09-10 9.83 9.96 9.51 9.78 4.8M
2021-09-09 9.50 9.71 9.39 9.60 2.4M
2021-09-08 9.81 9.90 9.49 9.50 1.8M
2021-09-06 9.74 10.01 9.68 9.93 1.1M
2021-09-03 10.21 10.24 9.78 9.78 4.8M
2021-09-02 10.34 10.44 10.09 10.17 1.9M
2021-09-01 10.21 10.51 10.02 10.34 2.2M
2021-08-31 10.41 10.61 10.06 10.19 2.7M
2021-08-30 10.32 10.57 10.26 10.39 1.8M
2021-08-27 10.26 10.41 10.16 10.35 1.1M
2021-08-26 10.31 10.40 10.20 10.23 1.6M
2021-08-25 10.47 10.58 10.21 10.43 1.5M
2021-08-24 10.30 10.54 10.28 10.48 3.1M
2021-08-23 10.48 10.81 10.20 10.21 3.2M
2021-08-20 10.34 10.50 10.25 10.49 2.5M
2021-08-19 10.15 10.53 9.94 10.46 3.9M
2021-08-18 10.60 10.70 10.21 10.37 5.3M
2021-08-17 11.00 11.03 10.35 10.73 3.7M
2021-08-16 11.50 11.60 10.84 11.06 4.8M
2021-08-13 11.89 11.90 11.46 11.57 2.8M
2021-08-12 11.84 12.02 11.65 11.89 3.3M
2021-08-11 11.26 11.88 11.19 11.86 3.3M
2021-08-10 11.10 11.56 11.07 11.25 3.4M
2021-08-09 11.05 11.25 10.92 11.06 2.2M
2021-08-06 11.25 11.32 11.01 11.11 1.8M
2021-08-05 11.35 11.41 11.09 11.22 1.8M
2021-08-04 11.30 11.37 11.13 11.31 2.0M
2021-08-03 11.11 11.44 10.99 11.38 2.9M
2021-08-02 10.51 11.26 10.51 11.11 8.2M
2021-07-30 10.27 10.74 10.20 10.48 3.3M
2021-07-29 10.40 10.54 10.25 10.41 2.6M
2021-07-28 10.41 10.65 10.28 10.37 2.8M
2021-07-27 10.22 10.49 10.18 10.41 1.9M
2021-07-26 10.38 10.38 10.00 10.31 1.6M
2021-07-23 10.48 10.62 10.32 10.38 1.1M
2021-07-22 10.37 10.53 10.32 10.46 1.4M
2021-07-21 10.34 10.47 10.25 10.36 1.5M
2021-07-20 10.50 10.53 10.19 10.31 2.0M
2021-07-19 10.50 10.68 10.19 10.50 3.3M
2021-07-16 10.54 10.69 10.44 10.53 1.4M
2021-07-15 10.71 10.81 10.51 10.52 1.4M
2021-07-14 10.70 10.73 10.50 10.71 2.3M
2021-07-13 10.37 10.74 10.34 10.70 2.8M
2021-07-12 10.36 10.49 10.21 10.39 2.8M
2021-07-08 10.18 10.39 10.08 10.34 2.0M
2021-07-07 10.27 10.44 10.06 10.38 2.9M
2021-07-06 10.20 10.37 10.13 10.20 2.1M
2021-07-05 10.34 10.51 9.91 10.22 3.9M
2021-07-02 9.48 10.10 9.47 10.07 4.4M
2021-07-01 9.57 9.59 9.34 9.43 2.0M
2021-06-30 9.53 9.54 9.33 9.53 1.6M
2021-06-29 9.71 9.71 9.40 9.55 1.3M
2021-06-28 9.46 9.72 9.36 9.71 1.9M
2021-06-25 9.42 9.64 9.34 9.43 2.4M
2021-06-24 9.25 9.45 9.22 9.45 1.3M
2021-06-23 9.40 9.49 9.14 9.21 1.3M
2021-06-22 9.26 9.39 9.14 9.39 0.8M
2021-06-21 9.18 9.34 9.13 9.29 1.4M
2021-06-18 9.27 9.51 9.17 9.17 3.6M
2021-06-17 9.17 9.32 9.12 9.28 1.2M
2021-06-16 9.22 9.35 9.06 9.18 1.4M
2021-06-15 9.34 9.40 9.14 9.24 1.0M
2021-06-14 9.30 9.41 9.23 9.33 1.0M
2021-06-11 9.43 9.43 9.13 9.23 0.9M
2021-06-10 9.53 9.53 9.19 9.41 1.5M
2021-06-09 9.66 9.71 9.40 9.43 1.1M
2021-06-08 9.36 9.65 9.34 9.53 1.7M
2021-06-07 9.70 9.76 9.33 9.34 2.1M
2021-06-04 9.72 9.77 9.59 9.69 0.7M
2021-06-02 9.71 9.77 9.54 9.67 1.4M
2021-06-01 9.69 9.78 9.51 9.71 1.8M
2021-05-31 9.44 9.77 9.44 9.64 2.1M
2021-05-28 9.12 9.49 9.11 9.43 2.4M
2021-05-27 8.84 9.12 8.80 9.12 1.4M
2021-05-26 8.78 8.91 8.72 8.82 0.8M
2021-05-25 8.90 8.97 8.77 8.77 0.9M
2021-05-24 8.86 8.97 8.79 8.87 0.9M
2021-05-21 9.05 9.06 8.77 8.86 1.1M
2021-05-20 8.94 9.13 8.77 8.99 2.3M
2021-05-19 8.85 8.97 8.71 8.82 1.2M
2021-05-18 8.98 9.05 8.79 8.92 1.1M
2021-05-17 9.12 9.17 8.86 8.97 1.6M
2021-05-14 8.76 9.11 8.69 9.07 3.0M
2021-05-13 8.50 8.78 8.47 8.65 2.9M
2021-05-12 8.76 8.91 8.46 8.48 1.9M
2021-05-11 8.53 8.83 8.46 8.81 2.0M
2021-05-10 8.55 8.63 8.46 8.60 2.2M
2021-05-07 8.71 8.77 8.45 8.51 2.4M
2021-05-06 8.41 8.79 8.36 8.70 3.9M
2021-05-05 8.20 8.51 8.15 8.37 3.3M
2021-05-04 8.13 8.35 8.05 8.13 3.4M
2021-05-03 7.68 8.17 7.54 8.10 5.8M
2021-04-30 7.57 7.68 7.39 7.68 5.3M
2021-04-29 7.32 7.39 7.21 7.36 1.3M
2021-04-28 7.40 7.42 7.29 7.35 0.9M
2021-04-27 7.56 7.58 7.30 7.38 2.4M
2021-04-26 7.57 7.70 7.48 7.56 1.9M
2021-04-23 7.95 7.95 7.37 7.54 5.8M
2021-04-22 8.03 8.07 7.92 7.92 4.3M
2021-04-20 7.91 8.04 7.88 7.97 2.8M
2021-04-19 7.86 8.09 7.81 7.93 3.8M
2021-04-16 7.76 7.87 7.72 7.76 2.3M
2021-04-15 7.56 7.79 7.55 7.71 2.2M
2021-04-14 7.45 7.55 7.43 7.49 1.3M
2021-04-13 7.42 7.54 7.40 7.44 1.2M
2021-04-12 7.42 7.47 7.37 7.42 0.9M
2021-04-09 7.40 7.47 7.36 7.41 0.8M
2021-04-08 7.40 7.44 7.35 7.44 0.8M
2021-04-07 7.42 7.50 7.34 7.34 1.1M
2021-04-06 7.17 7.58 7.15 7.49 3.1M
2021-04-05 7.06 7.21 7.03 7.17 1.9M
2021-04-01 7.01 7.13 6.99 7.03 1.2M
2021-03-31 7.00 7.07 6.93 7.01 1.2M
2021-03-30 6.87 7.04 6.86 7.00 0.8M
2021-03-29 6.87 6.92 6.83 6.89 1.0M
2021-03-26 6.87 6.96 6.85 6.92 0.9M
2021-03-25 7.00 7.00 6.79 6.91 1.9M
2021-03-24 7.18 7.21 6.96 6.96 0.9M
2021-03-23 7.29 7.32 7.13 7.18 0.8M
2021-03-22 7.23 7.30 7.16 7.26 1.1M
2021-03-19 7.20 7.25 7.09 7.24 1.3M
2021-03-18 7.21 7.28 7.07 7.11 1.9M
2021-03-17 6.98 7.18 6.88 7.13 1.9M
2021-03-16 6.93 6.99 6.86 6.92 1.2M
2021-03-15 6.90 7.00 6.90 6.91 1.1M
2021-03-12 6.89 6.98 6.85 6.90 0.8M
2021-03-11 6.91 7.05 6.82 6.90 1.1M
2021-03-10 6.67 6.91 6.60 6.87 1.7M
2021-03-09 6.71 6.73 6.53 6.61 1.5M
2021-03-08 6.89 7.04 6.61 6.71 2.5M
2021-03-05 6.70 7.06 6.70 6.91 4.3M
2021-03-04 6.35 6.55 6.32 6.43 1.2M
2021-03-03 6.34 6.42 6.10 6.34 1.3M
2021-03-02 6.21 6.43 6.02 6.34 1.5M
2021-03-01 6.39 6.42 6.18 6.23 0.9M
2021-02-26 6.48 6.51 6.28 6.31 1.6M
2021-02-25 6.63 6.65 6.40 6.44 1.0M
2021-02-24 6.63 6.70 6.55 6.63 0.9M
2021-02-23 6.63 6.71 6.56 6.62 1.0M
2021-02-22 6.73 6.74 6.54 6.63 1.7M
2021-02-19 6.89 6.93 6.80 6.82 1.1M
2021-02-18 7.00 7.02 6.86 6.89 0.9M
2021-02-17 6.99 7.02 6.91 7.00 1.3M
2021-02-12 6.94 7.13 6.86 6.99 2.5M
2021-02-11 6.66 6.97 6.63 6.93 2.3M
2021-02-10 6.74 6.77 6.60 6.60 1.2M
2021-02-09 6.72 6.78 6.69 6.73 1.3M
2021-02-08 6.98 6.98 6.67 6.72 3.1M
2021-02-05 6.87 6.99 6.82 6.90 1.3M
2021-02-04 6.87 6.99 6.80 6.85 1.4M
2021-02-03 6.98 7.00 6.83 6.85 1.6M
2021-02-02 6.90 7.05 6.89 6.96 1.5M
2021-02-01 6.94 6.96 6.79 6.86 0.9M
2021-01-29 6.99 7.06 6.83 6.84 1.3M
2021-01-28 6.83 7.08 6.83 7.01 1.2M
2021-01-27 6.87 7.08 6.79 6.83 2.1M
2021-01-26 6.88 7.03 6.79 6.87 1.3M
2021-01-22 6.88 6.95 6.79 6.88 1.2M
2021-01-21 7.08 7.18 6.89 6.95 1.6M
2021-01-20 7.24 7.25 7.07 7.08 0.9M
2021-01-19 7.18 7.26 7.10 7.23 1.1M
2021-01-18 7.25 7.34 7.13 7.13 1.2M
2021-01-15 7.34 7.36 7.19 7.29 1.0M
2021-01-14 7.26 7.47 7.26 7.36 1.0M
2021-01-13 7.18 7.36 7.18 7.26 1.1M
2021-01-12 7.33 7.34 7.15 7.18 1.7M
2021-01-11 7.36 7.37 7.21 7.30 1.6M
2021-01-08 7.07 7.48 7.04 7.40 1.5M
2021-01-07 7.20 7.21 6.99 6.99 1.5M
2021-01-06 7.32 7.32 7.18 7.18 1.1M
2021-01-05 7.35 7.35 7.15 7.32 1.0M
2021-01-04 7.50 7.50 7.25 7.36 1.2M