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
25-Sep-20,7.67,8.09,7.66,7.87,23166311
24-Sep-20,7.62,7.76,7.62,7.71,6757480
23-Sep-20,7.71,7.76,7.58,7.62,8117478
22-Sep-20,7.51,7.72,7.50,7.69,8632024
21-Sep-20,7.43,7.51,7.33,7.50,7282247
18-Sep-20,7.88,7.88,7.37,7.52,27528944
17-Sep-20,7.85,7.94,7.79,7.88,11295585
16-Sep-20,7.88,7.91,7.81,7.91,7356413
15-Sep-20,7.92,7.98,7.77,7.84,9966233
14-Sep-20,7.80,7.93,7.74,7.88,7704039
11-Sep-20,8.21,8.23,7.76,7.76,10218031
10-Sep-20,8.38,8.42,8.03,8.13,9188118
09-Sep-20,8.45,8.52,8.22,8.38,12566678
08-Sep-20,8.47,8.66,8.34,8.38,14335928
04-Sep-20,8.35,8.49,8.18,8.48,11527539
03-Sep-20,8.37,8.63,8.30,8.35,24650367
02-Sep-20,7.99,8.45,7.93,8.37,36971605
01-Sep-20,7.67,7.98,7.62,7.98,9152256
31-Aug-20,7.90,7.94,7.62,7.64,7691469
28-Aug-20,7.85,7.90,7.76,7.89,4073046
27-Aug-20,7.80,7.87,7.65,7.79,5012784
26-Aug-20,7.84,7.94,7.65,7.74,7035527
25-Aug-20,7.94,7.99,7.87,7.88,5381790
24-Aug-20,7.92,8.10,7.76,7.96,19086330
21-Aug-20,7.43,7.89,7.40,7.89,17931692
20-Aug-20,7.28,7.44,7.21,7.40,22956871
19-Aug-20,7.50,7.52,7.29,7.38,10000322
18-Aug-20,7.51,7.53,7.41,7.48,11929814
17-Aug-20,7.66,7.71,7.34,7.37,10309147
14-Aug-20,7.78,7.81,7.58,7.71,5710440
13-Aug-20,7.70,7.92,7.66,7.78,6323348
12-Aug-20,8.06,8.06,7.63,7.71,16010913
11-Aug-20,7.86,8.11,7.80,8.03,17876577
10-Aug-20,7.83,7.86,7.74,7.86,7806185
07-Aug-20,7.77,7.95,7.73,7.81,19491878
06-Aug-20,7.57,7.81,7.51,7.81,7819780
05-Aug-20,7.59,7.59,7.48,7.56,4483293
04-Aug-20,7.48,7.54,7.29,7.52,11173093
03-Aug-20,7.62,7.65,7.44,7.53,9447529
31-Jul-20,7.71,7.71,7.52,7.62,11430190
30-Jul-20,7.65,7.70,7.55,7.70,10114305
29-Jul-20,7.70,7.73,7.61,7.66,6675382
28-Jul-20,7.92,7.92,7.66,7.69,13115718
27-Jul-20,7.86,7.93,7.73,7.92,14718892
24-Jul-20,7.70,7.86,7.34,7.86,21913700
23-Jul-20,7.93,8.01,7.71,7.76,12142343
22-Jul-20,8.05,8.14,7.92,8.00,8063417
21-Jul-20,8.19,8.30,8.01,8.07,14784855
20-Jul-20,8.10,8.30,8.06,8.12,19430927
17-Jul-20,7.82,8.03,7.77,8.00,14591562
16-Jul-20,7.89,7.89,7.61,7.78,11840068
15-Jul-20,8.10,8.10,7.86,7.93,11714528
14-Jul-20,8.08,8.08,7.82,7.95,15030987
13-Jul-20,8.00,8.27,8.00,8.08,31701199
10-Jul-20,7.87,7.89,7.76,7.89,7798082
09-Jul-20,7.93,7.93,7.78,7.87,6387772
08-Jul-20,7.80,7.91,7.76,7.90,12807575
07-Jul-20,7.92,7.93,7.68,7.75,11109784
06-Jul-20,7.85,7.99,7.79,7.92,16902817
03-Jul-20,7.76,7.76,7.59,7.75,6576949
02-Jul-20,7.78,7.85,7.58,7.67,15341402
01-Jul-20,7.39,7.68,7.29,7.68,22041917
30-Jun-20,7.35,7.40,7.25,7.33,20264101
29-Jun-20,7.31,7.38,7.16,7.38,7712414
26-Jun-20,7.49,7.54,7.21,7.32,10926928
25-Jun-20,7.43,7.49,7.29,7.49,9964552
24-Jun-20,7.61,7.63,7.30,7.40,11706617
23-Jun-20,7.80,7.85,7.57,7.63,9857106
22-Jun-20,7.83,7.83,7.66,7.74,9920668
19-Jun-20,7.83,7.89,7.70,7.70,13674011
18-Jun-20,7.71,7.82,7.66,7.78,10768641
17-Jun-20,7.64,7.76,7.57,7.71,9370344
16-Jun-20,7.78,8.00,7.60,7.68,12702783
15-Jun-20,7.59,7.72,7.39,7.67,12340578
12-Jun-20,7.86,8.00,7.63,7.83,18808496
10-Jun-20,8.28,8.48,7.95,8.07,22440384
09-Jun-20,8.20,8.30,7.95,8.26,8629289
08-Jun-20,8.18,8.40,8.18,8.33,12581946
05-Jun-20,8.30,8.40,8.11,8.18,13850280
04-Jun-20,8.25,8.39,8.02,8.13,14512206
03-Jun-20,7.85,8.25,7.75,8.25,25289526
02-Jun-20,7.38,7.70,7.31,7.70,24134772
01-Jun-20,7.30,7.35,7.21,7.33,8640061
29-May-20,7.21,7.37,7.11,7.26,23612316
28-May-20,7.23,7.29,7.19,7.21,8586464
27-May-20,7.14,7.31,7.09,7.20,13789691
26-May-20,7.03,7.24,6.98,7.21,29791569
25-May-20,6.91,7.10,6.89,6.90,11237185
22-May-20,6.77,6.90,6.57,6.71,8577265
21-May-20,6.52,6.80,6.48,6.78,13347705
20-May-20,6.66,6.71,6.43,6.52,9706488
19-May-20,6.75,6.85,6.62,6.62,10170086
18-May-20,6.38,6.85,6.35,6.80,13605438
15-May-20,6.10,6.46,6.07,6.31,11319806
14-May-20,6.13,6.25,5.95,6.24,17132534
13-May-20,6.39,6.39,5.97,6.14,14711942
12-May-20,6.65,6.74,6.33,6.39,25252561
11-May-20,6.72,6.83,6.64,6.64,8741416
08-May-20,6.70,6.88,6.64,6.72,8710422
07-May-20,6.95,7.10,6.60,6.64,17970813
06-May-20,6.97,7.02,6.75,6.85,9550381
05-May-20,7.21,7.25,7.01,7.04,12318916
04-May-20,6.97,7.19,6.77,7.12,20503020
30-Apr-20,7.46,7.52,6.97,6.97,55242081
29-Apr-20,7.50,7.64,7.25,7.49,10716324
28-Apr-20,7.40,7.57,7.32,7.41,10416207
27-Apr-20,7.41,7.55,7.23,7.28,12271076
24-Apr-20,7.74,7.76,6.96,7.37,14355146
23-Apr-20,7.90,8.20,7.62,7.74,17471581
22-Apr-20,7.33,7.76,7.33,7.76,26574972
20-Apr-20,7.01,7.44,6.90,7.32,19104565
17-Apr-20,7.35,7.40,7.00,7.09,14327695
16-Apr-20,7.39,7.39,7.10,7.22,10835599
15-Apr-20,7.19,7.41,7.14,7.26,13669873
14-Apr-20,7.45,7.55,7.25,7.30,18583696
13-Apr-20,7.22,7.33,7.08,7.30,10323979
09-Apr-20,7.72,7.90,7.10,7.22,22724470
08-Apr-20,7.50,7.72,7.35,7.55,6972958
07-Apr-20,7.40,7.80,7.28,7.50,11883604
06-Apr-20,7.23,7.38,7.02,7.02,6886078
03-Apr-20,7.28,7.28,6.82,6.89,10661539
02-Apr-20,7.17,7.48,6.95,7.29,12538115
01-Apr-20,7.25,7.41,6.93,7.14,14538119
31-Mar-20,7.76,7.76,7.20,7.53,22298486
30-Mar-20,7.89,8.30,7.64,7.77,6293194
27-Mar-20,7.99,8.21,7.43,7.88,8935362
26-Mar-20,7.61,8.49,7.51,8.21,14701260
25-Mar-20,7.16,7.75,7.08,7.61,14261724
24-Mar-20,7.23,7.49,6.87,7.00,19738742
23-Mar-20,7.16,7.33,6.71,6.85,13211858
20-Mar-20,8.00,8.34,7.17,7.22,27028646
19-Mar-20,7.39,7.89,7.04,7.88,20870915
18-Mar-20,7.78,8.08,7.53,7.79,27350859
17-Mar-20,7.72,8.30,7.46,8.23,24173644