Grendene Sa Historical Data - GRND3F | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
BOV
Grendene Sa (GRND3F)
Grendene Sa (GRND3F) Historical

Grendene Sa (GRND3F)

6.19

-0.08

(-1.28%)

Closed May 23 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716413340	6.28	-0.11	-1.72	6.35	6.35	6.2699999	10182
1716327000	6.39	-0.05	-0.78	6.43	6.45	6.37	13089
1716240600	6.44	0.04	0.63	6.44	6.46	6.3099999	13376
1715981400	6.4	-0.02	-0.31	6.44	6.46	6.4	10305
1715895000	6.42	0.02	0.31	6.41	6.48	6.36	14799
1715808600	6.4	0.22	3.56	6.2	6.41	6.2	16990
1715722200	6.18	0.08	1.31	6.12	6.26	6.07	12101
1715635800	6.1	0.02	0.33	6.0599999	6.14	5.96	11966
1715376600	6.08	0.04	0.66	6.04	6.13	5.95	13413
1715290140	6.04	0.02	0.33	6.0199999	6.04	5.92	12791
1715203800	6.0199999	0	0.00	5.99	6.0199999	5.93	14043
1715117400	6.0199999	-0.03	-0.50	6.03	6.0599999	5.96	12259
1715031000	6.05	-0.06	-0.98	6.04	6.08	6	14324
1714771800	6.11	-0.11	-1.77	6.08	6.16	6	17794
1714685400	6.22	0.06	0.97	6.2	6.25	6.17	16966
1714512600	6.16	0.01	0.16	6.22	6.23	6.13	14683
1714426200	6.15	-0.01	-0.16	6.17	6.22	6.12	11223
1714167000	6.16	0.05	0.82	6.11	6.17	6.08	8333
1714080540	6.11	0.05	0.83	6.0599999	6.11	6.01	11294
1713994200	6.0599999	-0.05	-0.82	6.14	6.2	6.0599999	11920
1713907800	6.11	0.02	0.33	6.08	6.13	6.01	13023
1713821340	6.09	0.1	1.67	6.04	6.1	6.01	10495
1713562200	5.99	0.04	0.67	5.97	6.05	5.91	10311
1713475800	5.95	-0.01	-0.17	5.95	6.05	5.89	16904
1713389400	5.96	-0.07	-1.16	6.04	6.1	5.91	17070
1713302940	6.03	-0.12	-1.95	6.11	6.11	5.91	30604
1713216600	6.15	-0.14	-2.23	6.3	6.3	6.0599999	29105
1712957400	6.29	-0.08	-1.26	6.4	6.4	6.21	21801
1712870940	6.37	-0.12	-1.85	6.48	6.48	6.33	11686
1712784540	6.49	0.01	0.15	6.5	6.51	6.33	15758
1712698140	6.48	0.03	0.47	6.45	6.53	6.44	10821
1712611740	6.45	0.06	0.94	6.39	6.46	6.34	14720
1712352600	6.39	-0.01	-0.16	6.36	6.42	6.3	13430
1712266140	6.4	0.05	0.79	6.39	6.4	6.28	13315
1712179740	6.35	-0.11	-1.70	6.45	6.46	6.29	17002
1712093400	6.46	-0.07	-1.07	6.5599999	6.69	6.37	16788
1712006940	6.53	-0.05	-0.76	6.62	6.64	6.5199999	16556
1711661400	6.58	0.18	2.81	6.42	6.63	6.4	16275
1711574940	6.4	0.01	0.16	6.4	6.47	6.35	11032
1711488540	6.39	-0.02	-0.31	6.39	6.42	6.35	11352
1711402140	6.41	0.02	0.31	6.41	6.46	6.34	13968
1711143000	6.39	-0.06	-0.93	6.45	6.46	6.37	12020
1711056600	6.45	-0.03	-0.46	6.48	6.5	6.4	9928
1710970200	6.48	0.16	2.53	6.36	6.49	6.28	12622
1710883740	6.32	-0.12	-1.86	6.4	6.45	6.26	17493
1710797400	6.44	-0.04	-0.62	6.51	6.51	6.35	13670
1710538200	6.48	-0.04	-0.61	6.51	6.5199999	6.34	14337
1710451740	6.5199999	-0.02	-0.31	6.54	6.5599999	6.38	13024
1710365400	6.54	0.09	1.40	6.41	6.55	6.37	10771
1710278940	6.45	0.06	0.94	6.39	6.46	6.35	10560
1710192600	6.39	-0.1	-1.54	6.5	6.53	6.32	15419
1709933400	6.49	0.09	1.41	6.43	6.5	6.37	13820
1709847000	6.4	-0.03	-0.47	6.44	6.47	6.36	11363
1709760540	6.43	0.14	2.23	6.33	6.51	6.33	13807
1709674200	6.29	0.11	1.78	6.18	6.38	6.18	13625
1709587740	6.18	-0.52	-7.76	6.58	6.59	6.14	36802
1709328600	6.7	0.27	4.20	6.45	6.77	6.39	21694
1709242200	6.43	-0.13	-1.98	6.58	6.58	6.38	13527
1709155800	6.5599999	0.02	0.31	6.53	6.57	6.48	8670
1709069400	6.54	0.08	1.24	6.48	6.54	6.42	9753
1708983000	6.46	-0.06	-0.92	6.49	6.53	6.36	12300
1708723800	6.5199999	-0.01	-0.15	6.55	6.58	6.46	10243

Leonteq Securities

Jacobs Solutions

INTESA SANPAOLO

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions