Grendene Sa (GRND3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.46710526316 | 6.08 | 6.2 | 5.93 | 605180 | 6.102471 | CS |
| 4 | 0 | 0 | 5.93 | 6.2 | 5.7 | 940505 | 5.9369132 | CS |
| 12 | -0.31 | -4.96794871795 | 6.24 | 6.48 | 5.7 | 1059931 | 6.08758516 | CS |
| 26 | -0.81 | -12.0178041543 | 6.74 | 6.9 | 5.7 | 1372226 | 6.25368764 | CS |
| 52 | -1.64 | -21.6644649934 | 7.57 | 7.78 | 5.7 | 1362953 | 6.5323354 | CS |
| 156 | -5.1 | -46.2375339982 | 11.03 | 12.61 | 5.7 | 1733118 | 7.76312568 | CS |
| 260 | -1.92 | -24.4585987261 | 7.85 | 12.99 | 5.7 | 1697511 | 8.11409677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 5.93 | -0.12 | -1.98 | 6.09 | 6.09 | 5.93 | 491000 |
| 1721683800 | 6.05 | 0.01 | 0.17 | 6.0599999 | 6.09 | 6.0199999 | 312400 |
| 1721424600 | 6.04 | -0.03 | -0.49 | 6.08 | 6.14 | 6.0199999 | 416600 |
| 1721338200 | 6.07 | -0.09 | -1.46 | 6.15 | 6.17 | 6.05 | 996900 |
| 1721251800 | 6.16 | 0 | 0.00 | 6.2 | 6.2 | 6.14 | 528500 |
| 1721165340 | 6.16 | 0.06 | 0.98 | 6.08 | 6.19 | 6.08 | 771500 |
| 1721079000 | 6.1 | 0 | 0.00 | 6.09 | 6.11 | 6.03 | 547300 |
| 1720819800 | 6.1 | 0.06 | 0.99 | 6.04 | 6.1 | 6.0199999 | 778100 |
| 1720733400 | 6.04 | -0.01 | -0.17 | 6.08 | 6.12 | 6.0199999 | 883100 |
| 1720647000 | 6.05 | -0.03 | -0.49 | 6.07 | 6.2 | 6.05 | 1156900 |
| 1720560540 | 6.08 | 0.09 | 1.50 | 5.95 | 6.1 | 5.94 | 890400 |
| 1720474200 | 5.99 | -0.01 | -0.17 | 5.96 | 6 | 5.91 | 1181900 |
| 1720215000 | 6 | 0.08 | 1.35 | 5.9 | 6 | 5.84 | 900600 |
| 1720128540 | 5.92 | 0.09 | 1.54 | 5.83 | 5.98 | 5.83 | 1064300 |
| 1720042200 | 5.83 | 0.08 | 1.39 | 5.78 | 5.85 | 5.78 | 1473100 |
| 1719955800 | 5.75 | 0 | 0.00 | 5.75 | 5.8099999 | 5.7 | 1522000 |
| 1719869400 | 5.75 | -0.01 | -0.17 | 5.76 | 5.82 | 5.73 | 1245800 |
| 1719610200 | 5.76 | -0.07 | -1.20 | 5.82 | 5.87 | 5.75 | 886100 |
| 1719523800 | 5.83 | 0.05 | 0.87 | 5.78 | 5.86 | 5.7699999 | 966600 |
| 1719437400 | 5.78 | -0.13 | -2.20 | 5.91 | 5.91 | 5.7699999 | 1318700 |
| 1719351000 | 5.91 | -0.04 | -0.67 | 5.93 | 5.96 | 5.85 | 969300 |
| 1719264600 | 5.95 | 0 | 0.00 | 5.93 | 6 | 5.91 | 1389700 |
| 1719005400 | 5.95 | 0.01 | 0.17 | 5.95 | 6.01 | 5.9 | 1571700 |
| 1718918940 | 5.94 | -0.02 | -0.34 | 5.96 | 6.03 | 5.91 | 856200 |
| 1718832540 | 5.96 | -0.02 | -0.33 | 5.96 | 5.98 | 5.9 | 796300 |
| 1718746200 | 5.98 | -0.17 | -2.76 | 6.09 | 6.14 | 5.97 | 1165600 |
| 1718659800 | 6.15 | 0.06 | 0.99 | 6.09 | 6.16 | 6.0199999 | 991500 |
| 1718400600 | 6.09 | 0.04 | 0.66 | 6.03 | 6.16 | 6.0199999 | 614900 |
| 1718314200 | 6.05 | -0.04 | -0.66 | 6.07 | 6.11 | 6.03 | 632800 |
| 1718227800 | 6.09 | -0.17 | -2.72 | 6.3 | 6.3 | 6.07 | 734500 |
| 1718141400 | 6.26 | 0.06 | 0.97 | 6.19 | 6.2699999 | 6.18 | 538000 |
| 1718055000 | 6.2 | -0.02 | -0.32 | 6.23 | 6.26 | 6.15 | 855600 |
| 1717795800 | 6.22 | -0.04 | -0.64 | 6.21 | 6.3099999 | 6.2 | 816900 |
| 1717709400 | 6.26 | 0.05 | 0.81 | 6.22 | 6.35 | 6.21 | 938200 |
| 1717622940 | 6.21 | -0.08 | -1.27 | 6.28 | 6.29 | 6.18 | 1035400 |
| 1717536600 | 6.29 | 0 | 0.00 | 6.25 | 6.38 | 6.25 | 960900 |
| 1717450200 | 6.29 | 0.11 | 1.78 | 6.14 | 6.33 | 6.11 | 1353600 |
| 1717191000 | 6.18 | 0.01 | 0.16 | 6.13 | 6.18 | 6.09 | 1801300 |
| 1717018140 | 6.17 | 0.04 | 0.65 | 6.09 | 6.18 | 6.0599999 | 864200 |
| 1716931740 | 6.13 | -0.06 | -0.97 | 6.23 | 6.24 | 6.11 | 566100 |
| 1716845340 | 6.19 | 0.04 | 0.65 | 6.16 | 6.19 | 6.13 | 564300 |
| 1716586200 | 6.15 | -0.01 | -0.16 | 6.18 | 6.24 | 6.15 | 628300 |
| 1716499800 | 6.16 | -0.11 | -1.75 | 6.26 | 6.26 | 6.15 | 1058900 |
| 1716413340 | 6.2699999 | -0.11 | -1.72 | 6.29 | 6.35 | 6.2 | 1092600 |
| 1716327000 | 6.38 | -0.02 | -0.31 | 6.41 | 6.43 | 6.37 | 640000 |
| 1716240600 | 6.4 | -0.04 | -0.62 | 6.43 | 6.46 | 6.32 | 1254000 |
| 1715981400 | 6.44 | 0.01 | 0.16 | 6.43 | 6.45 | 6.37 | 1299900 |
| 1715895000 | 6.43 | 0.08 | 1.26 | 6.36 | 6.48 | 6.35 | 1518400 |
| 1715808600 | 6.35 | 0.16 | 2.58 | 6.24 | 6.41 | 6.24 | 1955200 |
| 1715722200 | 6.19 | 0.1 | 1.64 | 6.07 | 6.26 | 6.05 | 2078700 |
| 1715635800 | 6.09 | 0.1 | 1.67 | 5.95 | 6.14 | 5.93 | 1720500 |
| 1715376600 | 5.99 | 0.04 | 0.67 | 6 | 6.13 | 5.96 | 1472100 |
| 1715290140 | 5.95 | -0.07 | -1.16 | 6 | 6 | 5.91 | 789900 |
| 1715203800 | 6.0199999 | 0.03 | 0.50 | 5.98 | 6.0199999 | 5.93 | 1077200 |
| 1715117400 | 5.99 | -0.04 | -0.66 | 6.01 | 6.05 | 5.95 | 1251400 |
| 1715031000 | 6.03 | -0.01 | -0.17 | 6.0199999 | 6.07 | 6 | 801900 |
| 1714771800 | 6.04 | -0.18 | -2.89 | 6.05 | 6.17 | 5.98 | 2741300 |
| 1714685400 | 6.22 | 0.09 | 1.47 | 6.19 | 6.25 | 6.17 | 1185500 |
| 1714512600 | 6.13 | -0.06 | -0.97 | 6.24 | 6.24 | 6.11 | 1052400 |
| 1714426200 | 6.19 | 0.04 | 0.65 | 6.11 | 6.25 | 6.11 | 992200 |
| 1714167000 | 6.15 | 0.12 | 1.99 | 6.08 | 6.16 | 6.07 | 661000 |
| 1714080540 | 6.03 | -0.02 | -0.33 | 6.07 | 6.09 | 6 | 599300 |
| 1713994200 | 6.05 | -0.08 | -1.31 | 6.15 | 6.2 | 6.04 | 2384500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
