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 |
| 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 |
| 22/04/2019 | 0,62% | 0,05 | 8,18 | 8,13 | 8,13 | 8,25 | 21M | 1.819 |
| 18/04/2019 | 0,62% | 0,05 | 8,13 | 8,10 | 8,08 | 8,23 | 10M | 1.345 |
| 17/04/2019 | -1,70% | -0,14 | 8,08 | 8,22 | 8,07 | 8,25 | 3M | 2.142 |
| 16/04/2019 | 0,37% | 0,03 | 8,22 | 8,18 | 8,17 | 8,26 | 3M | 1.951 |
| 15/04/2019 | 1,87% | 0,15 | 8,19 | 8,11 | 8,11 | 8,25 | 4M | 2.434 |
| 12/04/2019 | -0,25% | -0,02 | 8,04 | 8,03 | 8,02 | 8,19 | 4M | 2.077 |
| 11/04/2019 | -1,10% | -0,09 | 8,06 | 8,15 | 7,93 | 8,20 | 8M | 3.879 |
| 10/04/2019 | -0,61% | -0,05 | 8,15 | 8,25 | 8,13 | 8,31 | 13M | 2.297 |
| 09/04/2019 | -2,84% | -0,24 | 8,20 | 8,43 | 8,16 | 8,43 | 9M | 2.613 |
| 08/04/2019 | 0,48% | 0,04 | 8,44 | 8,40 | 8,36 | 8,47 | 6M | 2.992 |
| 05/04/2019 | 0,24% | 0,02 | 8,40 | 8,40 | 8,33 | 8,48 | 6M | 2.660 |
| 04/04/2019 | 0,84% | 0,07 | 8,38 | 8,36 | 8,25 | 8,42 | 35M | 3.947 |
| 03/04/2019 | -1,19% | -0,10 | 8,31 | 8,47 | 8,30 | 8,47 | 9M | 1.931 |
| 02/04/2019 | -1,52% | -0,13 | 8,41 | 8,52 | 8,40 | 8,58 | 4M | 2.103 |
| 01/04/2019 | 1,91% | 0,16 | 8,54 | 8,39 | 8,36 | 8,54 | 7M | 3.172 |
| 29/03/2019 | 1,70% | 0,14 | 8,38 | 8,28 | 8,28 | 8,49 | 5M | 3.079 |
| 28/03/2019 | -0,60% | -0,05 | 8,24 | 8,29 | 8,15 | 8,41 | 5M | 2.477 |
| 27/03/2019 | -0,72% | -0,06 | 8,29 | 8,30 | 8,12 | 8,33 | 8M | 2.907 |
| 26/03/2019 | 0,85% | 0,07 | 8,35 | 8,30 | 8,28 | 8,45 | 12M | 2.697 |
| 25/03/2019 | 0,36% | 0,03 | 8,28 | 8,29 | 8,14 | 8,33 | 5M | 2.724 |
| 22/03/2019 | -1,79% | -0,15 | 8,25 | 8,35 | 8,10 | 8,39 | 6M | 3.381 |
| 21/03/2019 | -2,33% | -0,20 | 8,40 | 8,60 | 8,40 | 8,60 | 5M | 2.503 |
| 20/03/2019 | -1,15% | -0,10 | 8,60 | 8,74 | 8,52 | 8,75 | 9M | 2.492 |
| 19/03/2019 | -1,36% | -0,12 | 8,70 | 8,83 | 8,70 | 8,87 | 5M | 2.062 |
| 18/03/2019 | -0,79% | -0,07 | 8,82 | 8,90 | 8,77 | 8,94 | 5M | 2.465 |
| 15/03/2019 | 3,25% | 0,28 | 8,89 | 8,84 | 8,76 | 8,95 | 22M | 2.305 |
| 14/03/2019 | -0,46% | -0,04 | 8,61 | 8,69 | 8,58 | 8,69 | 16M | 1.083 |
| 13/03/2019 | 0,12% | 0,01 | 8,65 | 8,71 | 8,56 | 8,75 | 5M | 2.357 |
| 12/03/2019 | 0,47% | 0,04 | 8,64 | 8,61 | 8,59 | 8,69 | 5M | 1.980 |
| 11/03/2019 | 1,53% | 0,13 | 8,60 | 8,49 | 8,46 | 8,70 | 16M | 2.626 |
| 08/03/2019 | 0,00% | 0,00 | 8,47 | 8,46 | 8,28 | 8,52 | 8M | 2.939 |
| 07/03/2019 | -0,59% | -0,05 | 8,47 | 8,50 | 8,40 | 8,53 | 4M | 2.252 |
| 06/03/2019 | -2,07% | -0,18 | 8,52 | 8,70 | 8,50 | 8,72 | 4M | 2.408 |
| 01/03/2019 | 0,35% | 0,03 | 8,70 | 8,67 | 8,62 | 8,74 | 7M | 1.766 |
| 28/02/2019 | -1,25% | -0,11 | 8,67 | 8,78 | 8,65 | 8,83 | 3M | 1.470 |
| 27/02/2019 | 0,46% | 0,04 | 8,78 | 8,76 | 8,70 | 8,80 | 2M | 1.330 |
| 26/02/2019 | -0,68% | -0,06 | 8,74 | 8,82 | 8,71 | 8,85 | 4M | 2.242 |
| 25/02/2019 | 0,69% | 0,06 | 8,80 | 8,73 | 8,65 | 8,91 | 5M | 2.774 |
| 22/02/2019 | 2,10% | 0,18 | 8,74 | 8,58 | 8,57 | 8,79 | 6M | 2.101 |
| 21/02/2019 | -1,61% | -0,14 | 8,56 | 8,74 | 8,50 | 8,75 | 8M | 2.739 |
| 20/02/2019 | -2,14% | -0,19 | 8,70 | 8,96 | 8,70 | 8,96 | 8M | 3.096 |
| 19/02/2019 | 1,25% | 0,11 | 8,89 | 8,78 | 8,75 | 9,00 | 7M | 2.811 |
Date,Open,High,Low,Close,Volume
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-19,8.13,8.25,8.13,8.18,20918145
18-Apr-19,8.10,8.23,8.08,8.13,10219504
17-Apr-19,8.22,8.25,8.07,8.08,3447437
16-Apr-19,8.18,8.26,8.17,8.22,2885276
15-Apr-19,8.11,8.25,8.11,8.19,3683580
12-Apr-19,8.03,8.19,8.02,8.04,4154214
11-Apr-19,8.15,8.20,7.93,8.06,7704314
10-Apr-19,8.25,8.31,8.13,8.15,13142313
09-Apr-19,8.43,8.43,8.16,8.20,9121605
08-Apr-19,8.40,8.47,8.36,8.44,5559838
05-Apr-19,8.40,8.48,8.33,8.40,6488118
04-Apr-19,8.36,8.42,8.25,8.38,34869154
03-Apr-19,8.47,8.47,8.30,8.31,8901522
02-Apr-19,8.52,8.58,8.40,8.41,4094274
01-Apr-19,8.39,8.54,8.36,8.54,6984960
29-Mar-19,8.28,8.49,8.28,8.38,4832724
28-Mar-19,8.29,8.41,8.15,8.24,5406896
27-Mar-19,8.30,8.33,8.12,8.29,8143796
26-Mar-19,8.30,8.45,8.28,8.35,11917062
25-Mar-19,8.29,8.33,8.14,8.28,4946003
22-Mar-19,8.35,8.39,8.10,8.25,6246324
21-Mar-19,8.60,8.60,8.40,8.40,4754221
20-Mar-19,8.74,8.75,8.52,8.60,9199361
19-Mar-19,8.83,8.87,8.70,8.70,4566661
18-Mar-19,8.90,8.94,8.77,8.82,4727411
15-Mar-19,8.84,8.95,8.76,8.89,21729660
14-Mar-19,8.69,8.69,8.58,8.61,15827004
13-Mar-19,8.71,8.75,8.56,8.65,5387177
12-Mar-19,8.61,8.69,8.59,8.64,4525972
11-Mar-19,8.49,8.70,8.46,8.60,15903038
08-Mar-19,8.46,8.52,8.28,8.47,8405301
07-Mar-19,8.50,8.53,8.40,8.47,4389814
06-Mar-19,8.70,8.72,8.50,8.52,4391260
01-Mar-19,8.67,8.74,8.62,8.70,6613082
28-Feb-19,8.78,8.83,8.65,8.67,3015406
27-Feb-19,8.76,8.80,8.70,8.78,2069451
26-Feb-19,8.82,8.85,8.71,8.74,4050395
25-Feb-19,8.73,8.91,8.65,8.80,4803024
22-Feb-19,8.58,8.79,8.57,8.74,6121297
21-Feb-19,8.74,8.75,8.50,8.56,7648492
20-Feb-19,8.96,8.96,8.70,8.70,8039333
19-Feb-19,8.78,9.00,8.75,8.89,7373759
18-Feb-19,8.92,9.05,8.78,8.78,7373759
15-Feb-19,8.91,9.07,8.80,8.90,7373759
14-Feb-19,8.94,8.94,8.62,8.91,7373759
13-Feb-19,9.01,9.05,8.81,8.94,7373759
12-Feb-19,9.03,9.16,8.88,9.00,7373759
11-Feb-19,9.09,9.12,8.90,9.01,7373759
08-Feb-19,8.92,9.09,8.85,9.03,7373759
07-Feb-19,9.15,9.19,8.80,8.98,7373759
06-Feb-19,9.29,9.29,9.09,9.14,7373759
05-Feb-19,9.39,9.40,9.21,9.30,7373759
04-Feb-19,9.20,9.38,9.18,9.37,7373759
01-Feb-19,9.15,9.28,9.02,9.19,7373759
31-Jan-19,9.21,9.29,9.08,9.14,7373759
30-Jan-19,8.93,9.19,8.82,9.19,7373759
29-Jan-19,8.90,8.92,8.80,8.90,7373759
28-Jan-19,8.83,8.89,8.53,8.89,7373759
24-Jan-19,8.85,8.96,8.81,8.87,7373759
23-Jan-19,8.54,8.79,8.48,8.76,7373759
22-Jan-19,8.57,8.61,8.48,8.51,7373759
21-Jan-19,8.64,8.69,8.44,8.55,7373759
18-Jan-19,8.64,8.68,8.55,8.62,7373759
17-Jan-19,8.51,8.62,8.48,8.62,7373759
16-Jan-19,8.60,8.62,8.48,8.49,7373759
15-Jan-19,8.54,8.66,8.42,8.60,7373759
14-Jan-19,8.60,8.64,8.51,8.51,7373759
11-Jan-19,8.66,8.72,8.48,8.60,7373759
10-Jan-19,8.38,8.65,8.35,8.65,7373759
09-Jan-19,8.24,8.39,8.19,8.37,7373759
08-Jan-19,8.13,8.25,8.13,8.18,7373759
07-Jan-19,8.10,8.28,8.07,8.10,7373759
04-Jan-19,8.27,8.34,8.02,8.09,7373759
03-Jan-19,8.29,8.50,8.22,8.26,7373759
02-Jan-19,8.20,8.31,8.13,8.30,7373759
*exoneração de responsabilidade