Cotação atual, histórico e gráfico do papel: GRND3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -1,68% | -0,14 | 8,20 | 8,34 | 8,20 | 8,44 | 6M | 2.905 |
| 12/09/2019 | -1,88% | -0,16 | 8,34 | 8,49 | 8,22 | 8,49 | 10M | 4.665 |
| 11/09/2019 | 6,52% | 0,52 | 8,50 | 8,05 | 8,05 | 8,50 | 21M | 8.572 |
| 10/09/2019 | 2,18% | 0,17 | 7,98 | 7,84 | 7,82 | 8,03 | 12M | 6.676 |
| 09/09/2019 | 0,51% | 0,04 | 7,81 | 7,71 | 7,71 | 7,84 | 7M | 5.529 |
| 06/09/2019 | 0,52% | 0,04 | 7,77 | 7,79 | 7,61 | 7,84 | 7M | 3.418 |
| 05/09/2019 | -0,64% | -0,05 | 7,73 | 7,85 | 7,73 | 7,90 | 4M | 2.061 |
| 04/09/2019 | -0,38% | -0,03 | 7,78 | 7,90 | 7,76 | 7,95 | 3M | 1.867 |
| 03/09/2019 | 1,17% | 0,09 | 7,81 | 7,77 | 7,60 | 7,87 | 6M | 2.733 |
| 02/09/2019 | -4,10% | -0,33 | 7,72 | 7,93 | 7,72 | 7,96 | 10M | 5.020 |
| 30/08/2019 | 3,21% | 0,25 | 8,05 | 7,81 | 7,71 | 8,05 | 11M | 4.226 |
| 29/08/2019 | 3,72% | 0,28 | 7,80 | 7,55 | 7,55 | 7,80 | 6M | 2.640 |
| 28/08/2019 | 1,76% | 0,13 | 7,52 | 7,35 | 7,35 | 7,67 | 12M | 7.229 |
| 27/08/2019 | 1,51% | 0,11 | 7,39 | 7,27 | 7,26 | 7,39 | 9M | 2.947 |
| 26/08/2019 | -0,55% | -0,04 | 7,28 | 7,33 | 7,24 | 7,41 | 16M | 2.246 |
| 23/08/2019 | -1,61% | -0,12 | 7,32 | 7,39 | 7,28 | 7,41 | 10M | 4.797 |
| 22/08/2019 | -1,20% | -0,09 | 7,44 | 7,53 | 7,37 | 7,53 | 4M | 2.736 |
| 21/08/2019 | 2,45% | 0,18 | 7,53 | 7,38 | 7,38 | 7,53 | 4M | 2.089 |
| 20/08/2019 | -0,27% | -0,02 | 7,35 | 7,36 | 7,31 | 7,43 | 6M | 2.461 |
| 19/08/2019 | -0,14% | -0,01 | 7,37 | 7,39 | 7,35 | 7,47 | 11M | 4.316 |
| 16/08/2019 | 2,22% | 0,16 | 7,38 | 7,30 | 7,26 | 7,38 | 10M | 2.951 |
| 15/08/2019 | -3,48% | -0,26 | 7,22 | 7,48 | 7,20 | 7,49 | 8M | 3.679 |
| 14/08/2019 | -1,45% | -0,11 | 7,48 | 7,57 | 7,40 | 7,59 | 8M | 3.252 |
| 13/08/2019 | 0,26% | 0,02 | 7,59 | 7,57 | 7,41 | 7,66 | 7M | 4.623 |
| 12/08/2019 | -1,94% | -0,15 | 7,57 | 7,72 | 7,52 | 7,72 | 7M | 4.421 |
| 09/08/2019 | -0,52% | -0,04 | 7,72 | 7,74 | 7,70 | 7,84 | 8M | 3.788 |
| 08/08/2019 | 2,24% | 0,17 | 7,76 | 7,60 | 7,57 | 7,80 | 9M | 4.566 |
| 07/08/2019 | 0,80% | 0,06 | 7,59 | 7,54 | 7,45 | 7,59 | 8M | 4.259 |
| 06/08/2019 | 0,40% | 0,03 | 7,53 | 7,54 | 7,44 | 7,60 | 9M | 4.581 |
| 05/08/2019 | -0,79% | -0,06 | 7,50 | 7,53 | 7,40 | 7,53 | 19M | 4.404 |
| 02/08/2019 | -1,18% | -0,09 | 7,56 | 7,49 | 7,24 | 7,69 | 25M | 5.709 |
| 01/08/2019 | 0,66% | 0,05 | 7,65 | 7,61 | 7,52 | 7,69 | 20M | 8.211 |
| 31/07/2019 | -0,65% | -0,05 | 7,60 | 7,65 | 7,56 | 7,68 | 9M | 5.057 |
| 30/07/2019 | 0,66% | 0,05 | 7,65 | 7,63 | 7,52 | 7,71 | 13M | 4.344 |
| 29/07/2019 | 1,88% | 0,14 | 7,60 | 7,52 | 7,40 | 7,60 | 6M | 2.754 |
| 26/07/2019 | -0,40% | -0,03 | 7,46 | 7,51 | 7,43 | 7,60 | 5M | 3.062 |
| 25/07/2019 | -2,09% | -0,16 | 7,49 | 7,65 | 7,36 | 7,77 | 8M | 5.304 |
| 24/07/2019 | -0,13% | -0,01 | 7,65 | 7,70 | 7,53 | 7,73 | 7M | 3.539 |
| 23/07/2019 | -2,30% | -0,18 | 7,66 | 7,85 | 7,58 | 7,92 | 6M | 2.805 |
| 22/07/2019 | -0,51% | -0,04 | 7,84 | 7,88 | 7,80 | 7,92 | 5M | 2.309 |
| 19/07/2019 | 0,38% | 0,03 | 7,88 | 7,88 | 7,81 | 7,90 | 5M | 2.289 |
| 18/07/2019 | -1,63% | -0,13 | 7,85 | 8,03 | 7,85 | 8,05 | 13M | 3.859 |
| 17/07/2019 | 1,01% | 0,08 | 7,98 | 7,94 | 7,89 | 8,08 | 11M | 4.024 |
| 16/07/2019 | -0,13% | -0,01 | 7,90 | 7,91 | 7,88 | 7,98 | 5M | 2.117 |
| 15/07/2019 | -1,00% | -0,08 | 7,91 | 7,99 | 7,77 | 7,99 | 7M | 3.359 |
| 12/07/2019 | -2,32% | -0,19 | 7,99 | 8,21 | 7,99 | 8,25 | 12M | 3.777 |
| 11/07/2019 | -0,49% | -0,04 | 8,18 | 8,22 | 8,11 | 8,28 | 27M | 7.537 |
| 10/07/2019 | 2,11% | 0,17 | 8,22 | 8,05 | 8,02 | 8,32 | 20M | 9.168 |
| 08/07/2019 | 1,51% | 0,12 | 8,05 | 7,95 | 7,81 | 8,07 | 31M | 9.338 |
| 05/07/2019 | -0,25% | -0,02 | 7,93 | 7,95 | 7,85 | 7,96 | 8M | 4.546 |
| 04/07/2019 | 2,85% | 0,22 | 7,95 | 7,77 | 7,75 | 8,03 | 17M | 4.336 |
| 03/07/2019 | 0,52% | 0,04 | 7,73 | 7,69 | 7,67 | 7,74 | 7M | 3.743 |
| 02/07/2019 | -0,52% | -0,04 | 7,69 | 7,75 | 7,66 | 7,81 | 19M | 5.554 |
| 01/07/2019 | -0,90% | -0,07 | 7,73 | 7,80 | 7,65 | 7,87 | 18M | 5.002 |
| 28/06/2019 | 2,63% | 0,20 | 7,80 | 7,64 | 7,60 | 7,84 | 26M | 3.836 |
| 27/06/2019 | 0,66% | 0,05 | 7,60 | 7,54 | 7,51 | 7,60 | 13M | 3.326 |
| 26/06/2019 | -0,92% | -0,07 | 7,55 | 7,63 | 7,51 | 7,65 | 6M | 3.235 |
| 25/06/2019 | 0,13% | 0,01 | 7,62 | 7,63 | 7,56 | 7,67 | 7M | 3.539 |
| 24/06/2019 | 1,06% | 0,08 | 7,61 | 7,54 | 7,53 | 7,70 | 14M | 6.551 |
| 21/06/2019 | 0,27% | 0,02 | 7,53 | 7,51 | 7,51 | 7,65 | 8M | 2.958 |
| 19/06/2019 | 2,04% | 0,15 | 7,51 | 7,35 | 7,35 | 7,51 | 4M | 2.147 |
| 18/06/2019 | -0,14% | -0,01 | 7,36 | 7,38 | 7,35 | 7,41 | 9M | 2.539 |
| 17/06/2019 | 0,41% | 0,03 | 7,37 | 7,37 | 7,32 | 7,40 | 4M | 2.773 |
| 14/06/2019 | -0,81% | -0,06 | 7,34 | 7,40 | 7,34 | 7,40 | 2M | 1.553 |
| 13/06/2019 | 0,68% | 0,05 | 7,40 | 7,41 | 7,30 | 7,43 | 6M | 3.201 |
| 12/06/2019 | 0,27% | 0,02 | 7,35 | 7,37 | 7,33 | 7,40 | 11M | 2.256 |
| 11/06/2019 | 0,14% | 0,01 | 7,33 | 7,39 | 7,18 | 7,40 | 10M | 2.949 |
| 10/06/2019 | -1,08% | -0,08 | 7,32 | 7,40 | 7,30 | 7,48 | 6M | 2.556 |
| 07/06/2019 | 0,68% | 0,05 | 7,40 | 7,38 | 7,34 | 7,53 | 16M | 7.690 |
| 06/06/2019 | 1,66% | 0,12 | 7,35 | 7,29 | 7,07 | 7,35 | 9M | 4.509 |
| 05/06/2019 | -0,96% | -0,07 | 7,23 | 7,35 | 7,23 | 7,40 | 7M | 3.537 |
| 04/06/2019 | 2,24% | 0,16 | 7,30 | 7,18 | 7,15 | 7,32 | 7M | 3.995 |
| 03/06/2019 | 1,13% | 0,08 | 7,14 | 7,10 | 7,06 | 7,20 | 8M | 4.029 |
| 31/05/2019 | -1,94% | -0,14 | 7,06 | 7,20 | 6,99 | 7,20 | 7M | 3.697 |
| 30/05/2019 | 0,14% | 0,01 | 7,20 | 7,21 | 7,15 | 7,27 | 5M | 2.266 |
| 29/05/2019 | -0,28% | -0,02 | 7,19 | 7,21 | 7,13 | 7,27 | 7M | 4.576 |
| 28/05/2019 | 2,56% | 0,18 | 7,21 | 7,06 | 7,02 | 7,25 | 10M | 2.972 |
| 27/05/2019 | 0,29% | 0,02 | 7,03 | 7,08 | 7,02 | 7,08 | 2M | 1.026 |
| 24/05/2019 | -0,71% | -0,05 | 7,01 | 7,10 | 7,01 | 7,13 | 2M | 1.161 |
| 23/05/2019 | 0,71% | 0,05 | 7,06 | 7,00 | 6,96 | 7,09 | 4M | 2.128 |
| 22/05/2019 | -0,85% | -0,06 | 7,01 | 7,08 | 6,90 | 7,15 | 5M | 3.247 |
| 21/05/2019 | 0,86% | 0,06 | 7,07 | 7,01 | 7,01 | 7,13 | 4M | 3.197 |
| 20/05/2019 | 1,59% | 0,11 | 7,01 | 6,92 | 6,91 | 7,01 | 4M | 2.706 |
| 17/05/2019 | 0,58% | 0,04 | 6,90 | 6,86 | 6,82 | 6,97 | 4M | 2.664 |
| 16/05/2019 | -1,44% | -0,10 | 6,86 | 6,96 | 6,86 | 7,02 | 7M | 2.933 |
| 15/05/2019 | -1,00% | -0,07 | 6,96 | 7,01 | 6,91 | 7,02 | 9M | 4.621 |
| 14/05/2019 | -0,14% | -0,01 | 7,03 | 7,06 | 6,97 | 7,11 | 6M | 2.166 |
| 13/05/2019 | -2,09% | -0,15 | 7,04 | 7,19 | 6,96 | 7,20 | 7M | 4.252 |
| 10/05/2019 | 0,14% | 0,01 | 7,19 | 7,17 | 7,07 | 7,19 | 5M | 2.929 |
| 09/05/2019 | -0,55% | -0,04 | 7,18 | 7,22 | 7,14 | 7,22 | 3M | 1.851 |
| 08/05/2019 | 0,28% | 0,02 | 7,22 | 7,18 | 7,12 | 7,26 | 5M | 2.642 |
| 07/05/2019 | -0,69% | -0,05 | 7,20 | 7,26 | 7,06 | 7,26 | 6M | 2.967 |
| 06/05/2019 | 0,55% | 0,04 | 7,25 | 7,21 | 7,15 | 7,30 | 5M | 3.264 |
| 03/05/2019 | -0,14% | -0,01 | 7,21 | 7,25 | 7,16 | 7,29 | 12M | 4.585 |
| 02/05/2019 | -1,63% | -0,12 | 7,22 | 7,34 | 7,14 | 7,34 | 8M | 4.948 |
| 30/04/2019 | 0,27% | 0,02 | 7,34 | 7,35 | 7,23 | 7,42 | 12M | 5.476 |
| 29/04/2019 | 0,41% | 0,03 | 7,32 | 7,32 | 7,24 | 7,50 | 17M | 6.030 |
| 26/04/2019 | -9,44% | -0,76 | 7,29 | 7,20 | 7,20 | 7,72 | 66M | 12.093 |
| 25/04/2019 | 0,50% | 0,04 | 8,05 | 8,01 | 7,96 | 8,09 | 4M | 2.147 |
| 24/04/2019 | -2,20% | -0,18 | 8,01 | 8,14 | 7,97 | 8,14 | 5M | 2.812 |
| 23/04/2019 | 0,12% | 0,01 | 8,19 | 8,25 | 8,15 | 8,27 | 6M | 2.469 |
Date,Open,High,Low,Close,Volume
13-Sep-19,8.34,8.44,8.20,8.20,6064958
12-Sep-19,8.49,8.49,8.22,8.34,9507064
11-Sep-19,8.05,8.50,8.05,8.50,21047493
10-Sep-19,7.84,8.03,7.82,7.98,12172903
09-Sep-19,7.71,7.84,7.71,7.81,7141844
06-Sep-19,7.79,7.84,7.61,7.77,6865225
05-Sep-19,7.85,7.90,7.73,7.73,3871014
04-Sep-19,7.90,7.95,7.76,7.78,3350782
03-Sep-19,7.77,7.87,7.60,7.81,6163842
02-Sep-19,7.93,7.96,7.72,7.72,10125907
30-Aug-19,7.81,8.05,7.71,8.05,10877654
29-Aug-19,7.55,7.80,7.55,7.80,5643212
28-Aug-19,7.35,7.67,7.35,7.52,11875795
27-Aug-19,7.27,7.39,7.26,7.39,8686517
26-Aug-19,7.33,7.41,7.24,7.28,16023073
23-Aug-19,7.39,7.41,7.28,7.32,10289087
22-Aug-19,7.53,7.53,7.37,7.44,4495870
21-Aug-19,7.38,7.53,7.38,7.53,4102758
20-Aug-19,7.36,7.43,7.31,7.35,5851059
19-Aug-19,7.39,7.47,7.35,7.37,11066929
16-Aug-19,7.30,7.38,7.26,7.38,9840132
15-Aug-19,7.48,7.49,7.20,7.22,7675013
14-Aug-19,7.57,7.59,7.40,7.48,8238463
13-Aug-19,7.57,7.66,7.41,7.59,6924107
12-Aug-19,7.72,7.72,7.52,7.57,7027547
09-Aug-19,7.74,7.84,7.70,7.72,7965207
08-Aug-19,7.60,7.80,7.57,7.76,9026821
07-Aug-19,7.54,7.59,7.45,7.59,8007329
06-Aug-19,7.54,7.60,7.44,7.53,8734199
05-Aug-19,7.53,7.53,7.40,7.50,19428398
02-Aug-19,7.49,7.69,7.24,7.56,24681232
01-Aug-19,7.61,7.69,7.52,7.65,19500431
31-Jul-19,7.65,7.68,7.56,7.60,8597592
30-Jul-19,7.63,7.71,7.52,7.65,12999683
29-Jul-19,7.52,7.60,7.40,7.60,6366196
26-Jul-19,7.51,7.60,7.43,7.46,5063643
25-Jul-19,7.65,7.77,7.36,7.49,7957356
24-Jul-19,7.70,7.73,7.53,7.65,7353490
23-Jul-19,7.85,7.92,7.58,7.66,6217790
22-Jul-19,7.88,7.92,7.80,7.84,5314243
19-Jul-19,7.88,7.90,7.81,7.88,5168705
18-Jul-19,8.03,8.05,7.85,7.85,13089919
17-Jul-19,7.94,8.08,7.89,7.98,11318956
16-Jul-19,7.91,7.98,7.88,7.90,4909275
15-Jul-19,7.99,7.99,7.77,7.91,7494907
12-Jul-19,8.21,8.25,7.99,7.99,12260466
11-Jul-19,8.22,8.28,8.11,8.18,27003904
10-Jul-19,8.05,8.32,8.02,8.22,20122347
08-Jul-19,7.95,8.07,7.81,8.05,30897741
05-Jul-19,7.95,7.96,7.85,7.93,7516595
04-Jul-19,7.77,8.03,7.75,7.95,17145396
03-Jul-19,7.69,7.74,7.67,7.73,6648802
02-Jul-19,7.75,7.81,7.66,7.69,19093565
01-Jul-19,7.80,7.87,7.65,7.73,17536838
28-Jun-19,7.64,7.84,7.60,7.80,25944380
27-Jun-19,7.54,7.60,7.51,7.60,12560503
26-Jun-19,7.63,7.65,7.51,7.55,5658743
25-Jun-19,7.63,7.67,7.56,7.62,6534480
24-Jun-19,7.54,7.70,7.53,7.61,13629079
21-Jun-19,7.51,7.65,7.51,7.53,8196042
19-Jun-19,7.35,7.51,7.35,7.51,4187753
18-Jun-19,7.38,7.41,7.35,7.36,8758885
17-Jun-19,7.37,7.40,7.32,7.37,4073240
14-Jun-19,7.40,7.40,7.34,7.34,2418937
13-Jun-19,7.41,7.43,7.30,7.40,6476301
12-Jun-19,7.37,7.40,7.33,7.35,11181953
11-Jun-19,7.39,7.40,7.18,7.33,9599490
10-Jun-19,7.40,7.48,7.30,7.32,5554199
07-Jun-19,7.38,7.53,7.34,7.40,15914569
06-Jun-19,7.29,7.35,7.07,7.35,9258482
05-Jun-19,7.35,7.40,7.23,7.23,6518456
04-Jun-19,7.18,7.32,7.15,7.30,7424855
03-Jun-19,7.10,7.20,7.06,7.14,8143906
31-May-19,7.20,7.20,6.99,7.06,6784128
30-May-19,7.21,7.27,7.15,7.20,5260877
29-May-19,7.21,7.27,7.13,7.19,6731918
28-May-19,7.06,7.25,7.02,7.21,10317817
27-May-19,7.08,7.08,7.02,7.03,1816432
24-May-19,7.10,7.13,7.01,7.01,1735150
23-May-19,7.00,7.09,6.96,7.06,3582978
22-May-19,7.08,7.15,6.90,7.01,5493010
21-May-19,7.01,7.13,7.01,7.07,3813279
20-May-19,6.92,7.01,6.91,7.01,4026229
17-May-19,6.86,6.97,6.82,6.90,4122103
16-May-19,6.96,7.02,6.86,6.86,7329049
15-May-19,7.01,7.02,6.91,6.96,9103962
14-May-19,7.06,7.11,6.97,7.03,5633363
13-May-19,7.19,7.20,6.96,7.04,7468875
10-May-19,7.17,7.19,7.07,7.19,4538088
09-May-19,7.22,7.22,7.14,7.18,3089419
08-May-19,7.18,7.26,7.12,7.22,4908093
07-May-19,7.26,7.26,7.06,7.20,6377947
06-May-19,7.21,7.30,7.15,7.25,4926194
03-May-19,7.25,7.29,7.16,7.21,11669396
02-May-19,7.34,7.34,7.14,7.22,8142889
30-Apr-19,7.35,7.42,7.23,7.34,11851403
29-Apr-19,7.32,7.50,7.24,7.32,17427428
26-Apr-19,7.20,7.72,7.20,7.29,65920700
25-Apr-19,8.01,8.09,7.96,8.05,4333939
24-Apr-19,8.14,8.14,7.97,8.01,5351368
23-Apr-19,8.25,8.27,8.15,8.19,5577321
22-Apr-19,8.13,8.25,8.13,8.18,5577321
18-Apr-19,8.10,8.23,8.08,8.13,5577321
17-Apr-19,8.22,8.25,8.07,8.08,5577321
16-Apr-19,8.18,8.26,8.17,8.22,5577321
15-Apr-19,8.11,8.25,8.11,8.19,5577321
12-Apr-19,8.03,8.19,8.02,8.04,5577321
11-Apr-19,8.15,8.20,7.93,8.06,5577321
10-Apr-19,8.25,8.31,8.13,8.15,5577321
09-Apr-19,8.43,8.43,8.16,8.20,5577321
08-Apr-19,8.40,8.47,8.36,8.44,5577321
05-Apr-19,8.40,8.48,8.33,8.40,5577321
04-Apr-19,8.36,8.42,8.25,8.38,5577321
03-Apr-19,8.47,8.47,8.30,8.31,5577321
02-Apr-19,8.52,8.58,8.40,8.41,5577321
01-Apr-19,8.39,8.54,8.36,8.54,5577321
29-Mar-19,8.28,8.49,8.28,8.38,5577321
28-Mar-19,8.29,8.41,8.15,8.24,5577321
27-Mar-19,8.30,8.33,8.12,8.29,5577321
26-Mar-19,8.30,8.45,8.28,8.35,5577321
25-Mar-19,8.29,8.33,8.14,8.28,5577321
22-Mar-19,8.35,8.39,8.10,8.25,5577321
21-Mar-19,8.60,8.60,8.40,8.40,5577321
20-Mar-19,8.74,8.75,8.52,8.60,5577321
19-Mar-19,8.83,8.87,8.70,8.70,5577321
18-Mar-19,8.90,8.94,8.77,8.82,5577321
15-Mar-19,8.84,8.95,8.76,8.89,5577321
14-Mar-19,8.69,8.69,8.58,8.61,5577321
13-Mar-19,8.71,8.75,8.56,8.65,5577321
12-Mar-19,8.61,8.69,8.59,8.64,5577321
11-Mar-19,8.49,8.70,8.46,8.60,5577321
08-Mar-19,8.46,8.52,8.28,8.47,5577321
07-Mar-19,8.50,8.53,8.40,8.47,5577321
06-Mar-19,8.70,8.72,8.50,8.52,5577321
*exoneração de responsabilidade