Grendene Sa (GRND3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -4.96575342466 | 5.84 | 5.98 | 5.54 | 1666920 | 5.81606256 | CS |
| 4 | 0.05 | 0.909090909091 | 5.5 | 5.98 | 5.33 | 1478400 | 5.72261232 | CS |
| 12 | 0.52 | 10.337972167 | 5.03 | 5.98 | 4.82 | 1281964 | 5.54444463 | CS |
| 26 | -0.21 | -3.64583333333 | 5.76 | 5.98 | 4.82 | 1154019 | 5.44389411 | CS |
| 52 | -0.92 | -14.2194744977 | 6.47 | 6.67 | 4.82 | 1126893 | 5.78764521 | CS |
| 156 | -4.18 | -42.9599177801 | 9.73 | 10.51 | 4.82 | 1492520 | 6.87166229 | CS |
| 260 | -1.61 | -22.4860335196 | 7.16 | 12.61 | 4.82 | 1656022 | 7.71084989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 5.55 | -0.18 | -3.14 | 5.72 | 5.74 | 5.54 | 9706900 |
| 1742506200 | 5.73 | -0.18 | -3.05 | 5.93 | 5.98 | 5.72 | 1494100 |
| 1742419800 | 5.91 | 0.16 | 2.78 | 5.79 | 5.98 | 5.74 | 2804000 |
| 1742333400 | 5.75 | -0.03 | -0.52 | 5.8 | 5.8099999 | 5.69 | 1118400 |
| 1742247000 | 5.78 | -0.04 | -0.69 | 5.83 | 5.84 | 5.7 | 1810500 |
| 1741987800 | 5.82 | -0.01 | -0.17 | 5.84 | 5.89 | 5.7699999 | 1107600 |
| 1741901400 | 5.83 | 0.13 | 2.28 | 5.75 | 5.89 | 5.64 | 1143000 |
| 1741814940 | 5.7 | -0.03 | -0.52 | 5.74 | 5.82 | 5.63 | 1138800 |
| 1741728600 | 5.73 | -0.08 | -1.38 | 5.82 | 5.88 | 5.7 | 1169000 |
| 1741642140 | 5.8099999 | -0.05 | -0.85 | 5.87 | 5.94 | 5.75 | 3130700 |
| 1741382940 | 5.86 | -0.08 | -1.35 | 5.9 | 5.97 | 5.8 | 1618000 |
| 1741296540 | 5.94 | 0.36 | 6.45 | 5.6 | 5.94 | 5.57 | 2071100 |
| 1741210140 | 5.58 | -0.01 | -0.18 | 5.59 | 5.59 | 5.43 | 1257200 |
| 1740778200 | 5.59 | 0.16 | 2.95 | 5.5 | 5.7699999 | 5.48 | 2505900 |
| 1740691740 | 5.43 | 0.03 | 0.56 | 5.37 | 5.49 | 5.35 | 924800 |
| 1740605400 | 5.4 | 0.04 | 0.75 | 5.34 | 5.43 | 5.34 | 977500 |
| 1740519000 | 5.36 | -0.02 | -0.37 | 5.33 | 5.41 | 5.33 | 745000 |
| 1740432540 | 5.38 | -0.08 | -1.47 | 5.42 | 5.46 | 5.33 | 548400 |
| 1740173400 | 5.46 | -0.04 | -0.73 | 5.5 | 5.5 | 5.41 | 1047200 |
| 1740087000 | 5.5 | -0.08 | -1.43 | 5.6 | 5.6 | 5.41 | 1053900 |
| 1740000540 | 5.58 | -0.06 | -1.06 | 5.62 | 5.62 | 5.5199999 | 1219800 |
| 1739914140 | 5.64 | 0 | 0.00 | 5.66 | 5.72 | 5.5599999 | 848800 |
| 1739827800 | 5.64 | -0.01 | -0.18 | 5.55 | 5.8 | 5.55 | 897200 |
| 1739568600 | 5.65 | 0.08 | 1.44 | 5.5599999 | 5.71 | 5.5599999 | 991200 |
| 1739482140 | 5.57 | 0.22 | 4.11 | 5.36 | 5.57 | 5.32 | 996300 |
| 1739395740 | 5.35 | -0.3 | -5.31 | 5.53 | 5.6 | 5.35 | 1465700 |
| 1739309400 | 5.65 | 0.14 | 2.54 | 5.45 | 5.66 | 5.45 | 966300 |
| 1739222940 | 5.51 | -0.09 | -1.61 | 5.55 | 5.69 | 5.51 | 990400 |
| 1738963800 | 5.6 | -0.01 | -0.18 | 5.5599999 | 5.65 | 5.53 | 1426500 |
| 1738877340 | 5.61 | 0.07 | 1.26 | 5.54 | 5.61 | 5.49 | 1243600 |
| 1738790940 | 5.54 | -0.13 | -2.29 | 5.68 | 5.68 | 5.49 | 1326500 |
| 1738704600 | 5.67 | -0.08 | -1.39 | 5.74 | 5.74 | 5.59 | 1209400 |
| 1738618200 | 5.75 | 0.03 | 0.52 | 5.65 | 5.78 | 5.65 | 3091800 |
| 1738358940 | 5.72 | 0.06 | 1.06 | 5.68 | 5.7699999 | 5.65 | 1049100 |
| 1738272540 | 5.66 | -0.11 | -1.91 | 5.74 | 5.82 | 5.65 | 1095600 |
| 1738186200 | 5.7699999 | -0.01 | -0.17 | 5.75 | 5.8099999 | 5.68 | 721700 |
| 1738099740 | 5.78 | 0.09 | 1.58 | 5.68 | 5.78 | 5.63 | 880600 |
| 1738013340 | 5.69 | 0.13 | 2.34 | 5.59 | 5.7 | 5.54 | 842200 |
| 1737754200 | 5.5599999 | 0.04 | 0.72 | 5.5 | 5.66 | 5.49 | 740000 |
| 1737667740 | 5.5199999 | -0.01 | -0.18 | 5.65 | 5.69 | 5.5199999 | 1307100 |
| 1737581400 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1737495000 | 5.53 | 0.09 | 1.65 | 5.4 | 5.55 | 5.39 | 879200 |
| 1737408600 | 5.44 | 0.02 | 0.37 | 5.32 | 5.44 | 5.3099999 | 707600 |
| 1737149400 | 5.42 | -0.03 | -0.55 | 5.4 | 5.45 | 5.34 | 655500 |
| 1737062940 | 5.45 | 0 | 0.00 | 5.39 | 5.46 | 5.36 | 683700 |
| 1736976540 | 5.45 | 0.1 | 1.87 | 5.37 | 5.5 | 5.29 | 1220600 |
| 1736890140 | 5.35 | 0.23 | 4.49 | 5.12 | 5.35 | 5.12 | 803400 |
| 1736803740 | 5.12 | -0.03 | -0.58 | 5.11 | 5.18 | 5.08 | 1305000 |
| 1736544540 | 5.15 | -0.07 | -1.34 | 5.24 | 5.24 | 5.13 | 538400 |
| 1736458140 | 5.22 | -0.05 | -0.95 | 5.2699999 | 5.2699999 | 5.17 | 756700 |
| 1736371740 | 5.2699999 | -0.06 | -1.13 | 5.33 | 5.33 | 5.24 | 529800 |
| 1736285400 | 5.33 | 0.14 | 2.70 | 5.15 | 5.35 | 5.13 | 1084700 |
| 1736198940 | 5.19 | 0.01 | 0.19 | 5.23 | 5.28 | 5.13 | 1466800 |
| 1735939740 | 5.18 | 0.27 | 5.50 | 4.92 | 5.18 | 4.92 | 3896600 |
| 1735853400 | 4.91 | 0.03 | 0.61 | 4.9 | 4.98 | 4.82 | 1739400 |
| 1735594200 | 4.88 | -0.13 | -2.59 | 5.01 | 5.01 | 4.83 | 1541800 |
| 1735334940 | 5.01 | 0.03 | 0.60 | 5.03 | 5.03 | 4.92 | 1452100 |
| 1735248540 | 4.98 | -0.03 | -0.60 | 4.98 | 5.05 | 4.9 | 1116300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
