Cotação atual, histórico e gráfico do papel: GRND3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
29-Nov-23,6.58,6.70,6.50,6.52,7944548
28-Nov-23,6.49,6.64,6.45,6.58,5601473
27-Nov-23,6.53,6.57,6.42,6.49,6284872
24-Nov-23,6.65,6.66,6.50,6.51,5999030
23-Nov-23,6.63,6.72,6.59,6.65,5054253
22-Nov-23,6.64,6.82,6.62,6.62,8540503
21-Nov-23,6.80,6.87,6.65,6.70,8836095
20-Nov-23,6.89,6.89,6.77,6.80,17273633
17-Nov-23,6.99,7.04,6.83,6.83,8671560
16-Nov-23,7.04,7.10,6.96,6.98,8427681
14-Nov-23,6.90,7.15,6.89,7.01,10420126
13-Nov-23,6.88,6.95,6.83,6.90,9510716
10-Nov-23,6.73,6.92,6.63,6.88,8110724
09-Nov-23,6.64,6.74,6.58,6.62,4996856
08-Nov-23,6.57,6.82,6.57,6.64,15008342
07-Nov-23,6.50,6.65,6.46,6.60,10414131
06-Nov-23,6.70,6.81,6.50,6.50,9990587
03-Nov-23,6.35,6.74,6.35,6.68,11030640
01-Nov-23,6.24,6.33,6.18,6.28,6864050
31-Oct-23,6.09,6.22,6.04,6.20,7133936
30-Oct-23,6.19,6.20,6.05,6.10,7586759
27-Oct-23,6.33,6.36,6.15,6.15,4807598
26-Oct-23,6.19,6.38,6.19,6.32,9250501
25-Oct-23,6.26,6.33,6.16,6.17,6904603
24-Oct-23,6.30,6.34,6.21,6.28,7234216
23-Oct-23,6.21,6.36,6.18,6.25,8537593
20-Oct-23,6.19,6.33,6.16,6.24,10140480
19-Oct-23,6.15,6.33,6.14,6.23,9284680
18-Oct-23,6.31,6.38,6.14,6.14,32284199
17-Oct-23,6.42,6.46,6.31,6.34,8911999
16-Oct-23,6.55,6.60,6.43,6.43,8138051
13-Oct-23,6.69,6.82,6.53,6.53,13057068
11-Oct-23,6.78,6.86,6.69,6.70,5671903
10-Oct-23,6.68,6.85,6.68,6.78,8763005
09-Oct-23,6.52,6.73,6.50,6.67,11985376
06-Oct-23,6.52,6.61,6.41,6.53,6810883
05-Oct-23,6.62,6.66,6.49,6.53,5522623
04-Oct-23,6.58,6.69,6.51,6.61,7968931
03-Oct-23,6.55,6.63,6.50,6.54,9201559
02-Oct-23,6.72,6.73,6.60,6.62,5012363
29-Sep-23,6.65,6.73,6.61,6.70,12049461
28-Sep-23,6.45,6.58,6.44,6.55,24325034
27-Sep-23,6.62,6.66,6.37,6.45,22942338
26-Sep-23,6.60,6.72,6.56,6.60,29277186
25-Sep-23,6.65,6.66,6.55,6.63,20789538
22-Sep-23,6.75,6.83,6.67,6.70,9424995
21-Sep-23,6.92,6.94,6.70,6.70,11298531
20-Sep-23,6.92,7.10,6.90,6.97,10387000
19-Sep-23,7.02,7.02,6.93,6.93,10701719
18-Sep-23,7.10,7.10,6.95,6.99,6952142
15-Sep-23,7.11,7.20,7.04,7.11,7690494
14-Sep-23,7.21,7.28,6.98,7.06,10130235
13-Sep-23,7.14,7.37,7.08,7.21,10207949
12-Sep-23,6.91,7.16,6.87,7.14,9599675
11-Sep-23,6.82,6.98,6.82,6.88,11916371
08-Sep-23,6.90,6.91,6.79,6.82,11238282
06-Sep-23,7.00,7.00,6.82,6.82,7757633
05-Sep-23,6.94,6.95,6.84,6.94,22194424
04-Sep-23,7.11,7.12,6.89,6.94,6932429
01-Sep-23,6.89,7.11,6.82,7.11,24248241
31-Aug-23,7.03,7.03,6.72,6.81,11088386
30-Aug-23,7.03,7.08,6.96,7.00,8686950
29-Aug-23,7.02,7.10,6.98,7.04,8634811
28-Aug-23,7.01,7.09,6.93,7.01,8123570
25-Aug-23,7.22,7.23,7.00,7.00,7350074
24-Aug-23,7.30,7.37,7.24,7.24,7643011
23-Aug-23,7.13,7.30,7.13,7.30,9640029
22-Aug-23,7.03,7.21,7.03,7.13,11279412
21-Aug-23,7.08,7.12,6.98,7.03,8895309
18-Aug-23,7.06,7.14,6.92,7.14,14809268
17-Aug-23,7.21,7.26,6.98,7.04,9356782
16-Aug-23,7.27,7.35,7.22,7.22,5931457
15-Aug-23,7.20,7.35,7.20,7.27,7824248
14-Aug-23,7.32,7.36,7.20,7.27,6205619
11-Aug-23,7.39,7.51,7.31,7.31,6218887
10-Aug-23,7.54,7.54,7.41,7.44,4108119
09-Aug-23,7.41,7.52,7.38,7.52,5636136
08-Aug-23,7.61,7.63,7.37,7.42,11142518
07-Aug-23,7.49,7.60,7.46,7.60,6343806
04-Aug-23,7.48,7.62,7.45,7.52,6372818
03-Aug-23,7.62,7.65,7.44,7.47,6914812
02-Aug-23,7.54,7.56,7.46,7.52,7951814
01-Aug-23,7.52,7.61,7.48,7.54,5309067
31-Jul-23,7.60,7.65,7.52,7.52,6516720
28-Jul-23,7.50,7.54,7.42,7.54,6304717
27-Jul-23,7.74,7.78,7.48,7.49,6800657
26-Jul-23,7.61,7.74,7.56,7.70,12646656
25-Jul-23,7.61,7.69,7.59,7.61,5826866
24-Jul-23,7.57,7.60,7.52,7.57,13127876
21-Jul-23,7.44,7.57,7.40,7.57,6891774
20-Jul-23,7.46,7.52,7.36,7.44,16045139
19-Jul-23,7.45,7.53,7.31,7.46,13600035
18-Jul-23,7.41,7.46,7.32,7.45,9849816
17-Jul-23,7.25,7.43,7.21,7.38,13744501
14-Jul-23,7.32,7.32,7.17,7.25,11402967
13-Jul-23,7.41,7.43,7.27,7.32,9375645
12-Jul-23,7.37,7.49,7.33,7.44,11594502
11-Jul-23,7.40,7.40,7.15,7.34,11021701
10-Jul-23,7.60,7.60,7.34,7.40,10026524
07-Jul-23,7.62,7.69,7.53,7.58,10110350
06-Jul-23,7.60,7.68,7.51,7.60,12600009
05-Jul-23,7.50,7.63,7.36,7.61,18781949
04-Jul-23,7.55,7.55,7.42,7.51,9620265
03-Jul-23,7.48,7.65,7.45,7.56,19807166
30-Jun-23,7.50,7.56,7.45,7.48,14176684
29-Jun-23,7.38,7.50,7.33,7.47,8923519
28-Jun-23,7.29,7.40,7.26,7.36,9962597
27-Jun-23,7.57,7.64,7.29,7.35,11700671
26-Jun-23,7.53,7.57,7.43,7.52,14439158
23-Jun-23,7.46,7.56,7.38,7.55,12550782
22-Jun-23,7.56,7.56,7.33,7.46,8462509
21-Jun-23,7.53,7.60,7.46,7.56,14300778
20-Jun-23,7.34,7.56,7.28,7.53,14555957
19-Jun-23,7.38,7.39,7.30,7.34,9087606
16-Jun-23,7.33,7.40,7.24,7.38,16988297
15-Jun-23,7.53,7.53,7.37,7.37,10452066
14-Jun-23,7.44,7.58,7.40,7.55,9083626
13-Jun-23,7.67,7.69,7.39,7.43,14715237
12-Jun-23,7.58,7.74,7.47,7.67,14570041
09-Jun-23,7.48,7.63,7.41,7.58,13897820
07-Jun-23,7.33,7.48,7.30,7.43,17359685
06-Jun-23,7.13,7.35,7.11,7.32,11685280
05-Jun-23,7.25,7.25,7.01,7.13,19416247
02-Jun-23,7.15,7.33,7.11,7.22,16858024
01-Jun-23,7.05,7.15,6.95,7.10,15523658
31-May-23,7.00,7.01,6.92,6.96,7085630
30-May-23,7.11,7.16,6.95,7.01,5885987
29-May-23,7.14,7.15,7.03,7.06,3576017
26-May-23,7.13,7.15,7.05,7.15,11787736
25-May-23,7.07,7.25,7.07,7.12,12075309
24-May-23,7.02,7.06,6.91,7.00,11716461
23-May-23,7.10,7.10,6.96,7.00,14903264
22-May-23,7.17,7.31,7.17,7.21,11685643
19-May-23,7.25,7.38,7.17,7.20,15302043