GRENDENE ON More Historical Data - GRND3F | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

GRND3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	6.15	0.08	1.32%	6.07	6.17	6.02	9,793
Jun 13 2024	6.07	-0.04	-0.65%	6.10	6.11	6.03	9,439
Jun 12 2024	6.11	-0.11	-1.77%	6.26	6.30	6.08	8,636
Jun 11 2024	6.22	0.06	0.97%	6.20	6.27	6.16	6,768
Jun 10 2024	6.16	-0.13	-2.07%	6.22	6.25	6.15	11,894
Jun 07 2024	6.29	-0.06	-0.94%	6.37	6.39	6.21	9,639
Jun 06 2024	6.35	0.09	1.44%	6.26	6.35	6.22	8,291
Jun 05 2024	6.26	-0.04	-0.63%	6.32	6.34	6.18	11,106
Jun 04 2024	6.30	0.02	0.32%	6.30	6.38	6.25	10,863
Jun 03 2024	6.28	0.14	2.28%	6.16	6.33	6.11	12,005
May 31 2024	6.14	-0.01	-0.16%	6.17	6.18	6.09	10,176
May 29 2024	6.15	0.02	0.33%	6.13	6.22	6.06	8,353
May 28 2024	6.13	-0.06	-0.97%	6.17	6.24	6.10	9,860
May 27 2024	6.19	0.02	0.32%	6.16	6.20	6.13	8,241
May 24 2024	6.17	-0.02	-0.32%	6.19	6.25	6.16	8,009
May 23 2024	6.19	-0.09	-1.43%	6.27	6.27	6.15	9,104
May 22 2024	6.28	-0.11	-1.72%	6.35	6.35	6.27	10,182
May 21 2024	6.39	-0.05	-0.78%	6.43	6.45	6.37	13,089
May 20 2024	6.44	0.04	0.63%	6.44	6.46	6.31	13,376
May 17 2024	6.40	-0.02	-0.31%	6.44	6.46	6.40	10,305
May 16 2024	6.42	0.02	0.31%	6.41	6.48	6.36	14,799
May 15 2024	6.40	0.22	3.56%	6.20	6.41	6.20	16,990
May 14 2024	6.18	0.08	1.31%	6.12	6.26	6.07	12,101
May 13 2024	6.10	0.02	0.33%	6.06	6.14	5.96	11,966
May 10 2024	6.08	0.04	0.66%	6.04	6.13	5.95	13,413
May 09 2024	6.04	0.02	0.33%	6.02	6.04	5.92	12,791
May 08 2024	6.02	0.00	0.00%	5.99	6.02	5.93	14,043
May 07 2024	6.02	-0.03	-0.50%	6.03	6.06	5.96	12,259
May 06 2024	6.05	-0.06	-0.98%	6.04	6.08	6.00	14,324
May 03 2024	6.11	-0.11	-1.77%	6.08	6.16	6.00	17,794
May 02 2024	6.22	0.06	0.97%	6.20	6.25	6.17	16,966
Apr 30 2024	6.16	0.01	0.16%	6.22	6.23	6.13	14,683
Apr 29 2024	6.15	-0.01	-0.16%	6.17	6.22	6.12	11,223
Apr 26 2024	6.16	0.05	0.82%	6.11	6.17	6.08	8,333
Apr 25 2024	6.11	0.05	0.83%	6.06	6.11	6.01	11,294
Apr 24 2024	6.06	-0.05	-0.82%	6.14	6.20	6.06	11,920
Apr 23 2024	6.11	0.02	0.33%	6.08	6.13	6.01	13,023
Apr 22 2024	6.09	0.10	1.67%	6.04	6.10	6.01	10,495
Apr 19 2024	5.99	0.04	0.67%	5.97	6.05	5.91	10,311
Apr 18 2024	5.95	-0.01	-0.17%	5.95	6.05	5.89	16,904
Apr 17 2024	5.96	-0.07	-1.16%	6.04	6.10	5.91	17,070
Apr 16 2024	6.03	-0.12	-1.95%	6.11	6.11	5.91	30,604
Apr 15 2024	6.15	-0.14	-2.23%	6.30	6.30	6.06	29,105
Apr 12 2024	6.29	-0.08	-1.26%	6.40	6.40	6.21	21,801
Apr 11 2024	6.37	-0.12	-1.85%	6.48	6.48	6.33	11,686
Apr 10 2024	6.49	0.01	0.15%	6.50	6.51	6.33	15,758
Apr 09 2024	6.48	0.03	0.47%	6.45	6.53	6.44	10,821
Apr 08 2024	6.45	0.06	0.94%	6.39	6.46	6.34	14,720
Apr 05 2024	6.39	-0.01	-0.16%	6.36	6.42	6.30	13,430
Apr 04 2024	6.40	0.05	0.79%	6.39	6.40	6.28	13,315
Apr 03 2024	6.35	-0.11	-1.70%	6.45	6.46	6.29	17,002
Apr 02 2024	6.46	-0.07	-1.07%	6.56	6.69	6.37	16,788
Apr 01 2024	6.53	-0.05	-0.76%	6.62	6.64	6.52	16,556
Mar 28 2024	6.58	0.18	2.81%	6.42	6.63	6.40	16,275
Mar 27 2024	6.40	0.01	0.16%	6.40	6.47	6.35	11,032
Mar 26 2024	6.39	-0.02	-0.31%	6.39	6.42	6.35	11,352
Mar 25 2024	6.41	0.02	0.31%	6.41	6.46	6.34	13,968
Mar 22 2024	6.39	-0.06	-0.93%	6.45	6.46	6.37	12,020
Mar 21 2024	6.45	-0.03	-0.46%	6.48	6.50	6.40	9,928
Mar 20 2024	6.48	0.16	2.53%	6.36	6.49	6.28	12,622
Mar 19 2024	6.32	-0.12	-1.86%	6.40	6.45	6.26	17,493
Mar 18 2024	6.44	-0.04	-0.62%	6.51	6.51	6.35	13,670

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