GRENDENE ON

GRND3
🏛️ brazil →
5.21
Last Update: 2025-09-26
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
2023-12-28 6.48 6.59 6.42 6.59 1.8M
2023-12-27 6.45 6.48 6.39 6.48 0.7M
2023-12-26 6.49 6.50 6.40 6.45 0.6M
2023-12-22 6.53 6.54 6.39 6.45 1.0M
2023-12-21 6.43 6.53 6.40 6.53 1.3M
2023-12-20 6.35 6.45 6.35 6.42 1.1M
2023-12-19 6.36 6.42 6.32 6.36 0.7M
2023-12-18 6.34 6.42 6.30 6.36 0.8M
2023-12-15 6.43 6.51 6.21 6.28 1.0M
2023-12-14 6.41 6.57 6.41 6.42 1.3M
2023-12-13 6.20 6.41 6.15 6.38 1.0M
2023-12-12 6.20 6.25 6.14 6.20 0.9M
2023-12-11 6.21 6.22 6.15 6.16 0.6M
2023-12-08 6.19 6.25 6.14 6.21 0.8M
2023-12-07 6.15 6.24 6.11 6.18 1.0M
2023-12-06 6.22 6.31 6.10 6.14 1.4M
2023-12-05 6.12 6.28 6.12 6.21 1.4M
2023-12-04 6.30 6.30 6.12 6.12 1.0M
2023-12-01 6.15 6.33 6.15 6.30 1.5M
2023-11-30 6.10 6.18 6.06 6.14 1.6M
2023-11-29 6.14 6.25 6.06 6.08 1.2M
2023-11-28 6.05 6.19 6.01 6.14 0.9M
2023-11-27 6.09 6.13 5.99 6.05 1.0M
2023-11-24 6.20 6.21 6.06 6.07 0.9M
2023-11-23 6.18 6.27 6.14 6.20 0.8M
2023-11-22 6.19 6.36 6.17 6.17 1.3M
2023-11-21 6.29 6.35 6.15 6.19 1.3M
2023-11-20 6.37 6.37 6.26 6.29 2.5M
2023-11-17 6.46 6.51 6.31 6.31 1.3M
2023-11-16 6.51 6.56 6.43 6.45 1.2M
2023-11-14 6.38 6.61 6.37 6.48 1.5M
2023-11-13 6.36 6.42 6.31 6.38 1.4M
2023-11-10 6.22 6.40 6.13 6.36 1.2M
2023-11-09 6.14 6.23 6.08 6.12 0.8M
2023-11-08 6.07 6.30 6.07 6.14 2.2M
2023-11-07 6.01 6.15 5.97 6.10 1.6M
2023-11-06 6.19 6.30 6.01 6.01 1.5M
2023-11-03 5.87 6.23 5.87 6.18 1.6M
2023-11-01 5.77 5.85 5.71 5.81 1.1M
2023-10-31 5.63 5.75 5.58 5.73 1.1M
2023-10-30 5.72 5.73 5.59 5.64 1.2M
2023-10-27 5.85 5.88 5.69 5.69 0.8M
2023-10-26 5.72 5.90 5.72 5.84 1.5M
2023-10-25 5.79 5.85 5.69 5.70 1.1M
2023-10-24 5.82 5.86 5.74 5.81 1.2M
2023-10-23 5.74 5.88 5.71 5.78 1.4M
2023-10-20 5.72 5.85 5.69 5.77 1.6M
2023-10-19 5.69 5.85 5.68 5.76 1.5M
2023-10-18 5.83 5.90 5.68 5.68 5.2M
2023-10-17 5.94 5.97 5.83 5.86 1.4M
2023-10-16 6.06 6.10 5.94 5.94 1.3M
2023-10-13 6.18 6.30 6.04 6.04 2.0M
2023-10-11 6.27 6.34 6.18 6.19 0.8M
2023-10-10 6.18 6.33 6.18 6.27 1.3M
2023-10-09 6.03 6.22 6.01 6.17 1.8M
2023-10-06 6.03 6.11 5.93 6.04 1.0M
2023-10-05 6.12 6.16 6.00 6.04 0.8M
2023-10-04 6.08 6.18 6.02 6.11 1.2M
2023-10-03 6.06 6.13 6.01 6.05 1.4M
2023-10-02 6.21 6.22 6.10 6.12 0.8M
2023-09-29 6.15 6.22 6.11 6.19 1.8M
2023-09-28 5.96 6.08 5.95 6.06 3.7M
2023-09-27 6.12 6.16 5.89 5.96 3.5M
2023-09-26 6.10 6.21 6.06 6.10 4.4M
2023-09-25 6.15 6.16 6.06 6.13 3.1M
2023-09-22 6.24 6.31 6.17 6.19 1.4M
2023-09-21 6.40 6.42 6.19 6.19 1.7M
2023-09-20 6.40 6.56 6.38 6.44 1.5M
2023-09-19 6.49 6.49 6.41 6.41 1.5M
2023-09-18 6.56 6.56 6.42 6.46 1.0M
2023-09-15 6.57 6.66 6.51 6.57 1.1M
2023-09-14 6.67 6.73 6.45 6.53 1.4M
2023-09-13 6.60 6.81 6.55 6.67 1.4M
2023-09-12 6.39 6.62 6.35 6.60 1.4M
2023-09-11 6.30 6.45 6.30 6.36 1.7M
2023-09-09 6.79 6.79 6.79 6.79 0.0M
2023-09-08 6.38 6.39 6.28 6.30 1.6M
2023-09-06 6.47 6.47 6.30 6.30 1.1M
2023-09-05 6.42 6.42 6.32 6.42 3.2M
2023-09-04 6.57 6.58 6.37 6.42 1.0M
2023-09-02 7.07 7.07 7.07 7.07 0.0M
2023-09-01 6.37 6.57 6.30 6.57 3.4M
2023-08-31 6.50 6.50 6.21 6.30 1.6M
2023-08-30 6.50 6.55 6.43 6.47 1.2M
2023-08-29 6.49 6.56 6.45 6.51 1.2M
2023-08-28 6.48 6.55 6.41 6.48 1.2M
2023-08-25 6.67 6.68 6.47 6.47 1.0M
2023-08-24 6.75 6.81 6.69 6.69 1.0M
2023-08-23 6.59 6.75 6.59 6.75 1.3M
2023-08-22 6.50 6.67 6.50 6.59 1.6M
2023-08-21 6.53 6.56 6.44 6.48 1.3M
2023-08-18 6.51 6.58 6.38 6.58 2.1M
2023-08-17 6.65 6.69 6.44 6.49 1.3M
2023-08-16 6.70 6.78 6.66 6.66 0.8M
2023-08-15 6.64 6.78 6.64 6.70 1.1M
2023-08-14 6.75 6.79 6.64 6.70 0.9M
2023-08-11 6.81 6.92 6.74 6.74 0.8M
2023-08-10 6.95 6.95 6.83 6.86 0.6M
2023-08-09 6.83 6.93 6.80 6.93 0.8M
2023-08-08 7.02 7.03 6.79 6.84 1.5M
2023-08-07 6.91 7.01 6.88 7.01 0.8M
2023-08-04 6.90 7.03 6.87 6.93 0.8M
2023-08-03 7.03 7.05 6.86 6.89 0.9M
2023-08-02 6.95 6.97 6.88 6.93 1.1M
2023-08-01 6.93 7.02 6.90 6.95 0.7M
2023-07-31 7.01 7.05 6.93 6.93 0.9M
2023-07-28 6.91 6.95 6.84 6.95 0.8M
2023-07-27 7.14 7.17 6.90 6.91 0.9M
2023-07-26 7.02 7.14 6.97 7.10 1.6M
2023-07-25 7.02 7.09 7.00 7.02 0.8M
2023-07-24 6.98 7.01 6.93 6.98 1.7M
2023-07-21 6.86 6.98 6.82 6.98 0.9M
2023-07-20 6.88 6.93 6.79 6.86 2.2M
2023-07-19 6.87 6.94 6.74 6.88 1.8M
2023-07-18 6.83 6.88 6.75 6.87 1.3M
2023-07-17 6.68 6.85 6.65 6.80 1.9M
2023-07-14 6.75 6.75 6.61 6.68 1.6M
2023-07-13 6.83 6.85 6.70 6.75 1.3M
2023-07-12 6.79 6.91 6.76 6.86 1.5M
2023-07-11 6.82 6.82 6.59 6.77 1.5M
2023-07-10 7.01 7.01 6.77 6.82 1.4M
2023-07-07 7.03 7.09 6.94 6.99 1.3M
2023-07-06 7.01 7.08 6.92 7.01 1.6M
2023-07-05 6.91 7.03 6.79 7.02 2.5M
2023-07-04 6.96 6.96 6.84 6.92 1.3M
2023-07-03 6.90 7.05 6.87 6.97 2.6M
2023-06-30 6.91 6.97 6.87 6.90 1.9M
2023-06-29 6.80 6.91 6.76 6.89 1.2M
2023-06-28 6.72 6.82 6.69 6.79 1.3M
2023-06-27 6.98 7.04 6.72 6.78 1.6M
2023-06-26 6.94 6.98 6.85 6.93 1.9M
2023-06-23 6.88 6.97 6.80 6.96 1.7M
2023-06-22 6.97 6.97 6.76 6.88 1.1M
2023-06-21 6.94 7.01 6.88 6.97 1.9M
2023-06-20 6.77 6.97 6.71 6.94 1.9M
2023-06-19 6.80 6.81 6.73 6.77 1.2M
2023-06-16 6.76 6.82 6.67 6.80 2.3M
2023-06-15 6.94 6.94 6.79 6.79 1.4M
2023-06-14 6.86 6.99 6.82 6.96 1.2M
2023-06-13 7.07 7.09 6.81 6.85 2.0M
2023-06-12 6.99 7.14 6.89 7.07 1.9M
2023-06-09 6.90 7.03 6.83 6.99 1.6M
2023-06-07 6.76 6.90 6.73 6.85 2.3M
2023-06-06 6.57 6.78 6.56 6.75 1.6M
2023-06-05 6.68 6.68 6.46 6.57 2.7M
2023-06-02 6.59 6.76 6.56 6.66 2.3M
2023-06-01 6.50 6.59 6.41 6.55 2.2M
2023-05-31 6.45 6.46 6.38 6.42 1.0M
2023-05-30 6.56 6.60 6.41 6.46 0.8M
2023-05-29 6.58 6.59 6.48 6.51 0.5M
2023-05-26 6.57 6.59 6.50 6.59 1.7M
2023-05-25 6.52 6.68 6.52 6.56 1.7M
2023-05-24 6.47 6.51 6.37 6.45 1.7M
2023-05-23 6.55 6.55 6.42 6.45 2.1M
2023-05-22 6.54 6.67 6.54 6.58 1.6M
2023-05-19 6.61 6.73 6.54 6.57 2.1M
2023-05-18 6.35 6.65 6.34 6.59 3.7M
2023-05-17 6.24 6.47 6.24 6.39 2.9M
2023-05-16 6.29 6.41 6.18 6.21 2.5M
2023-05-15 6.06 6.33 6.04 6.26 5.0M
2023-05-12 6.19 6.24 5.94 6.06 4.2M
2023-05-11 6.19 6.30 6.09 6.25 2.3M
2023-05-10 6.19 6.21 6.13 6.19 1.4M
2023-05-09 6.14 6.28 6.07 6.15 2.0M
2023-05-08 6.30 6.34 6.14 6.14 2.8M
2023-05-06 6.88 6.88 6.88 6.88 0.0M
2023-05-05 6.16 6.29 6.00 6.29 3.9M
2023-05-04 6.04 6.25 6.03 6.14 3.8M
2023-05-03 6.38 6.38 5.93 6.07 7.9M
2023-05-02 6.36 6.44 6.29 6.38 7.3M
2023-04-28 6.20 6.34 6.17 6.33 5.0M
2023-04-27 6.14 6.20 6.02 6.19 2.5M
2023-04-26 6.18 6.18 6.06 6.13 3.5M
2023-04-25 6.19 6.20 6.07 6.14 4.5M
2023-04-24 6.06 6.30 6.01 6.16 6.9M
2023-04-20 5.89 6.07 5.86 6.04 3.0M
2023-04-19 5.90 5.90 5.82 5.84 2.4M
2023-04-18 6.03 6.04 5.81 5.92 2.3M
2023-04-17 5.99 6.03 5.91 5.92 2.5M
2023-04-14 5.99 6.00 5.90 5.99 1.7M
2023-04-13 5.89 6.04 5.82 5.99 2.9M
2023-04-12 5.85 5.92 5.81 5.88 1.9M
2023-04-11 5.61 5.92 5.61 5.82 3.1M
2023-04-10 5.54 5.61 5.47 5.58 2.2M
2023-04-06 5.53 5.59 5.47 5.51 2.4M
2023-04-05 5.63 5.65 5.51 5.53 2.4M
2023-04-04 5.54 5.69 5.51 5.63 2.5M
2023-04-03 5.58 5.58 5.43 5.50 3.1M
2023-03-31 5.70 5.75 5.53 5.58 3.2M
2023-03-30 5.61 5.71 5.61 5.70 1.9M
2023-03-29 5.53 5.58 5.49 5.58 2.0M
2023-03-28 5.50 5.57 5.46 5.53 1.6M
2023-03-27 5.54 5.58 5.44 5.48 1.2M
2023-03-24 5.35 5.50 5.33 5.49 2.1M
2023-03-23 5.47 5.47 5.25 5.36 2.7M
2023-03-22 5.47 5.53 5.38 5.42 2.1M
2023-03-21 5.51 5.53 5.44 5.44 1.2M
2023-03-20 5.55 5.61 5.45 5.49 2.5M
2023-03-17 5.75 5.76 5.53 5.53 8.4M
2023-03-16 5.82 5.84 5.74 5.76 2.2M
2023-03-15 5.82 5.86 5.72 5.78 2.0M
2023-03-14 5.90 6.02 5.77 5.79 1.7M
2023-03-13 5.68 5.92 5.67 5.86 3.9M
2023-03-10 5.75 5.78 5.64 5.69 2.3M
2023-03-09 5.80 5.89 5.74 5.76 2.9M
2023-03-08 5.66 5.82 5.60 5.81 2.7M
2023-03-07 5.44 5.65 5.43 5.65 3.1M
2023-03-06 5.38 5.54 5.22 5.42 6.6M
2023-03-03 5.44 5.48 5.22 5.29 9.1M
2023-03-02 5.30 5.55 5.20 5.41 4.7M
2023-03-01 5.07 5.36 5.07 5.31 4.0M
2023-02-28 5.00 5.15 4.98 5.11 1.7M
2023-02-27 4.97 5.06 4.90 5.00 1.2M
2023-02-24 5.02 5.03 4.92 5.01 1.2M
2023-02-23 5.07 5.11 4.99 5.02 0.8M
2023-02-22 5.08 5.12 4.94 5.08 1.3M
2023-02-17 5.07 5.13 4.98 5.09 0.9M
2023-02-16 4.96 5.13 4.93 5.07 0.9M
2023-02-15 4.90 5.04 4.86 4.97 1.1M
2023-02-14 4.87 4.91 4.81 4.89 2.1M
2023-02-13 4.95 4.95 4.81 4.87 1.4M
2023-02-10 4.92 5.01 4.82 4.91 1.2M
2023-02-09 5.09 5.09 4.90 4.94 1.7M
2023-02-08 4.90 5.09 4.90 5.06 1.3M
2023-02-07 4.93 4.99 4.88 4.90 1.7M
2023-02-06 4.95 5.00 4.85 4.94 1.5M
2023-02-03 5.13 5.13 4.91 4.95 1.5M
2023-02-02 5.10 5.21 5.07 5.08 1.3M
2023-02-01 5.04 5.13 5.00 5.11 1.9M
2023-01-31 4.99 5.13 4.98 5.07 1.2M
2023-01-30 5.01 5.03 4.93 4.99 1.2M
2023-01-27 4.95 4.99 4.89 4.95 1.1M
2023-01-26 4.90 5.00 4.86 4.95 1.0M
2023-01-25 4.85 4.94 4.78 4.90 1.1M
2023-01-24 4.86 4.86 4.78 4.85 0.9M
2023-01-23 4.89 4.93 4.76 4.79 1.3M
2023-01-20 4.96 5.00 4.81 4.89 1.1M
2023-01-19 4.93 4.98 4.82 4.96 1.3M
2023-01-18 4.81 5.09 4.81 4.95 1.8M
2023-01-17 4.79 4.84 4.75 4.81 1.2M
2023-01-16 4.98 4.98 4.76 4.77 1.1M
2023-01-13 5.11 5.11 4.95 4.96 1.1M
2023-01-12 5.06 5.18 5.02 5.11 0.9M
2023-01-11 4.93 5.09 4.93 5.06 1.1M
2023-01-10 4.85 5.05 4.81 4.99 1.6M
2023-01-09 4.85 4.90 4.73 4.84 1.3M
2023-01-06 4.74 4.83 4.70 4.82 1.6M
2023-01-05 4.73 4.78 4.68 4.77 0.9M
2023-01-04 4.58 4.71 4.54 4.67 1.4M
2023-01-03 4.78 4.85 4.54 4.57 3.4M
2023-01-02 4.68 4.78 4.56 4.75 1.6M