ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: GRND3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: grnd3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/10/2024-0,36%-0,025,465,475,405,493M1.624
10/10/2024-0,18%-0,015,485,515,465,523M2.055
09/10/2024-1,61%-0,095,495,585,495,585M1.826
08/10/2024-1,41%-0,085,585,655,575,664M2.444
07/10/20240,00%0,005,665,645,635,745M3.060
04/10/20240,35%0,025,665,645,585,663M2.092
03/10/2024-1,91%-0,115,645,755,565,754M1.979
02/10/20242,50%0,145,755,625,625,795M2.309
01/10/2024-0,36%-0,025,615,695,575,7110M3.953
30/09/20240,18%0,015,635,615,555,655M2.758
27/09/20240,00%0,005,625,655,615,734M2.250
26/09/20240,36%0,025,625,635,585,674M2.320
25/09/2024-1,75%-0,105,605,705,605,724M1.762
24/09/2024-0,35%-0,025,705,805,685,804M1.835
23/09/20240,88%0,055,725,765,605,766M3.662
20/09/2024-4,22%-0,255,675,965,675,969M4.549
19/09/2024-2,47%-0,155,926,075,926,097M2.107
18/09/2024-0,82%-0,056,076,136,076,183M1.209
17/09/20240,49%0,036,126,096,036,122M976
16/09/2024-1,46%-0,096,096,066,066,162M925
13/09/20241,64%0,106,186,036,036,204M1.528
12/09/2024-0,33%-0,026,086,076,026,113M1.231
11/09/20240,16%0,016,106,106,046,113M1.423
10/09/20241,16%0,076,096,005,966,093M1.509
09/09/2024-0,17%-0,016,026,035,966,043M2.073
06/09/2024-1,79%-0,116,036,156,026,175M2.927
05/09/20240,33%0,026,146,066,046,155M3.213
04/09/20241,49%0,096,126,026,026,175M2.258
03/09/2024-0,50%-0,036,036,005,976,128M3.669
02/09/20241,00%0,066,065,965,926,088M4.142
30/08/2024-0,66%-0,046,006,005,906,038M3.395
29/08/2024-0,66%-0,046,046,066,016,085M2.264
28/08/2024-1,46%-0,096,086,176,076,174M1.576
27/08/20240,16%0,016,176,156,116,214M2.157
26/08/2024-0,96%-0,066,166,236,166,283M1.538
23/08/20241,14%0,076,226,136,136,293M1.830
22/08/2024-1,76%-0,116,156,256,106,275M2.760
21/08/2024-0,63%-0,046,266,296,266,325M2.751
20/08/20240,00%0,006,306,326,226,335M3.686
19/08/20241,78%0,116,306,196,196,305M1.687
16/08/2024-0,48%-0,036,196,226,176,276M2.416
15/08/2024-0,32%-0,026,226,226,066,3613M3.935
14/08/2024-0,32%-0,026,246,236,196,285M1.794
13/08/20242,62%0,166,266,116,106,279M3.602
12/08/2024-1,13%-0,076,106,176,106,286M2.520
09/08/20240,98%0,066,176,036,036,2211M3.371
08/08/20240,99%0,066,116,056,016,158M3.068
07/08/20243,42%0,206,055,855,856,055M2.391
06/08/2024-1,35%-0,085,855,905,805,959M3.779
05/08/20240,51%0,035,935,765,735,946M2.531
02/08/2024-2,96%-0,185,906,015,836,037M3.090
01/08/20243,40%0,206,085,885,886,087M3.447
31/07/20240,68%0,045,885,835,835,935M2.149
30/07/2024-1,35%-0,085,845,905,845,904M2.815
29/07/2024-0,17%-0,015,925,955,885,963M2.040
26/07/20240,68%0,045,935,895,865,983M1.493
25/07/2024-0,17%-0,015,895,935,875,943M1.846
24/07/2024-0,51%-0,035,905,935,885,952M1.197
23/07/2024-2,63%-0,165,936,095,936,093M1.325
22/07/20240,83%0,056,096,066,026,092M1.325
19/07/2024-0,17%-0,016,046,086,026,143M1.130
18/07/2024-1,79%-0,116,056,156,056,176M5.550
17/07/2024-0,32%-0,026,166,206,146,203M1.852
16/07/20241,64%0,106,186,086,086,195M1.875
15/07/2024-0,33%-0,026,086,096,036,113M1.793
12/07/20240,99%0,066,106,046,026,105M1.754
11/07/2024-0,17%-0,016,046,086,026,125M3.567
10/07/2024-0,82%-0,056,056,076,056,207M3.765
09/07/20241,84%0,116,105,955,946,105M2.171
08/07/2024-0,17%-0,015,995,965,916,007M2.443
05/07/20241,35%0,086,005,905,846,005M2.381
04/07/20241,72%0,105,925,835,835,986M2.776
03/07/20241,04%0,065,825,785,785,859M5.112
02/07/20240,17%0,015,765,755,705,819M3.909
01/07/2024-0,17%-0,015,755,765,735,827M3.433
28/06/2024-1,20%-0,075,765,825,755,875M2.345
27/06/20241,04%0,065,835,785,775,866M2.872
26/06/2024-2,37%-0,145,775,915,775,918M3.431
25/06/2024-1,01%-0,065,915,935,855,966M3.054
24/06/20240,84%0,055,975,935,916,008M5.688
21/06/2024-1,00%-0,065,925,955,906,019M5.306
20/06/20240,50%0,035,985,965,916,035M2.566
19/06/2024-0,34%-0,025,955,965,905,985M2.494
18/06/2024-1,97%-0,125,976,095,976,147M3.886
17/06/20240,00%0,006,096,096,026,166M3.801
14/06/20240,33%0,026,096,036,026,164M2.201
13/06/2024-0,33%-0,026,076,076,036,114M2.117
12/06/2024-2,40%-0,156,096,306,096,305M2.592
11/06/20240,65%0,046,246,196,186,273M2.257
10/06/2024-1,12%-0,076,206,236,156,265M2.923
07/06/2024-0,16%-0,016,276,216,206,315M2.598
06/06/20240,80%0,056,286,226,216,356M3.719
05/06/2024-0,80%-0,056,236,286,186,296M3.271
04/06/2024-0,32%-0,026,286,256,256,386M3.681
03/06/20241,94%0,126,306,146,116,338M3.831
31/05/20240,32%0,026,186,136,096,1811M3.683
29/05/20240,49%0,036,166,096,066,185M1.769
28/05/2024-0,33%-0,026,136,236,116,243M1.176
27/05/2024-0,16%-0,016,156,166,136,193M1.002
24/05/2024-0,65%-0,046,166,186,166,244M1.532
23/05/2024-1,12%-0,076,206,266,156,267M2.441
22/05/2024-1,72%-0,116,276,296,266,357M2.202
21/05/2024-0,47%-0,036,386,416,376,434M1.905
20/05/2024-0,47%-0,036,416,436,326,468M2.782
17/05/20240,00%0,006,446,436,376,458M3.023
16/05/20241,26%0,086,446,366,356,4810M3.973
15/05/20242,58%0,166,366,246,246,4113M4.361
14/05/20241,81%0,116,206,076,056,2613M4.015
13/05/20242,18%0,136,095,955,936,1410M4.007
10/05/20240,51%0,035,966,005,966,139M3.031
09/05/2024-1,50%-0,095,936,005,916,005M2.368
08/05/20240,00%0,006,025,985,936,026M2.912
07/05/20240,17%0,016,026,015,956,058M3.437
06/05/20240,50%0,036,016,026,006,075M2.553
03/05/2024-3,86%-0,245,986,055,986,1717M3.856
02/05/20240,97%0,066,226,196,176,257M4.468
30/04/2024-1,44%-0,096,166,246,136,247M3.757
29/04/20242,29%0,146,256,116,116,256M1.616
26/04/20240,99%0,066,116,086,076,164M1.522
25/04/20240,00%0,006,056,076,006,094M1.763
24/04/2024-1,31%-0,086,056,156,056,2015M5.186
23/04/20241,66%0,106,136,036,006,135M2.268
22/04/20240,50%0,036,036,026,016,094M1.911
19/04/20241,18%0,076,005,925,916,047M2.346
18/04/20240,00%0,005,935,935,896,0414M3.282
17/04/2024-0,34%-0,025,936,005,906,1014M3.189
16/04/2024-1,65%-0,105,956,055,906,0729M9.053
15/04/2024-2,73%-0,176,056,226,056,2415M5.356
12/04/2024-2,81%-0,186,226,406,216,408M2.530
11/04/20240,31%0,026,406,406,336,426M2.348
10/04/2024-1,69%-0,116,386,496,326,498M3.067
09/04/20241,09%0,076,496,416,416,535M2.005
08/04/20241,26%0,086,426,356,346,4610M3.315
05/04/2024--6,346,306,306,4213M6.072


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar