TipRanks
Go Ultimate55% OFF

Grendene S.A. (GRND3) Historical Prices

BR:GRND3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.563.593.503.563.56+0.00%4,165,6001.18
Oct 29, 20263.643.693.563.563.56-1.39%2,758,0000.78
Oct 28, 20263.773.803.613.613.61-4.24%5,506,6001.59
Oct 27, 20263.883.903.743.773.77-1.05%13,153,1004.00
Oct 26, 20263.813.933.743.813.81-18.42%6,095,4001.89
Oct 23, 20264.594.694.564.674.67+2.19%3,472,4001.09
Oct 22, 20264.664.714.574.574.57-2.35%2,478,8000.78
Oct 21, 20264.824.854.654.684.68-3.11%2,595,4000.82
Oct 20, 20264.574.834.574.834.83+6.15%4,451,2001.41
Oct 19, 20264.504.584.484.554.55+1.11%3,255,2001.04
Oct 16, 20264.484.504.404.504.50+0.45%2,359,7000.76
Oct 15, 20264.474.584.434.484.48-0.67%2,181,2000.71
Oct 14, 20264.504.544.424.514.51-0.66%2,251,8000.73
Oct 13, 20264.664.674.514.544.54-3.40%2,781,1000.91
Oct 12, 20264.704.704.534.704.70+0.00%00.00
Oct 09, 20264.544.704.534.704.70+3.52%4,999,6001.65
Oct 08, 20264.374.574.314.544.54+4.61%3,966,9001.32
Oct 07, 20264.264.384.264.344.34+1.40%2,147,7000.72
Oct 06, 20264.184.294.184.284.28+2.88%3,669,0001.24
Oct 05, 20264.104.304.104.164.16+3.23%10,319,7003.64
Oct 02, 20264.034.033.884.034.03+3.87%3,022,3001.07
Oct 01, 20263.843.893.793.883.88+2.11%2,049,0000.72
Sep 30, 20263.843.873.803.803.80-0.52%2,508,0000.88
Sep 29, 20263.773.823.753.823.82+1.06%1,187,0000.41
Sep 28, 20263.783.803.733.783.78+0.27%1,754,1000.60
Sep 25, 20263.753.793.743.773.77+0.80%1,107,4000.37
Sep 24, 20263.783.793.743.743.74-1.06%1,863,0000.63
Sep 23, 20263.773.793.743.783.78+0.27%1,930,5000.65
Sep 22, 20263.733.783.733.773.77+0.53%1,754,2000.58
Sep 21, 20263.683.753.663.753.75+2.18%1,808,9000.60
Sep 18, 20263.653.693.623.673.67+0.55%1,616,5000.53
Sep 17, 20263.723.733.653.653.65-1.35%1,878,8000.62
Sep 16, 20263.713.743.663.703.70-0.27%2,344,9000.78
Sep 15, 20263.783.783.683.713.71-1.33%3,106,0001.03
Sep 14, 20263.723.763.703.763.76+0.53%2,221,6000.74
Sep 11, 20263.743.803.733.743.74-0.80%3,328,4001.12
Sep 10, 20263.713.783.703.773.77+1.07%3,073,8001.03
Sep 09, 20263.783.833.693.733.73-1.06%4,048,5001.38
Sep 08, 20263.773.803.683.773.77+2.45%3,872,8001.31
Sep 07, 20263.683.753.683.683.68+0.00%00.00
Sep 04, 20263.703.753.683.683.68-0.27%2,651,4000.89
Sep 03, 20263.783.793.633.693.69+0.27%4,207,1001.43
Sep 02, 20263.683.693.503.683.68+5.44%5,186,0001.76
Sep 01, 20263.493.563.493.493.49+0.29%2,685,0000.92
Aug 31, 20263.493.543.453.483.48+0.58%12,562,4004.52
Aug 28, 20263.483.493.443.463.46-0.86%2,556,9000.92
Aug 27, 20263.513.523.463.493.49+0.29%2,151,4000.77
Aug 26, 20263.503.553.483.483.48-0.29%1,931,6000.68
Aug 25, 20263.503.523.423.493.49-0.57%3,857,3001.36
Aug 24, 20263.543.543.453.513.51-0.43%1,999,5000.70