Grendene Sa (GRND3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.77777777778 | 5.4 | 5.56 | 5.16 | 1269000 | 5.29678487 | CS |
| 4 | -0.18 | -3.31491712707 | 5.43 | 5.56 | 5.03 | 1211021 | 5.2885014 | CS |
| 12 | -0.45 | -7.89473684211 | 5.7 | 5.79 | 5.03 | 1006417 | 5.36121614 | CS |
| 26 | -0.84 | -13.7931034483 | 6.09 | 6.36 | 5.03 | 953757 | 5.69793171 | CS |
| 52 | -1.55 | -22.7941176471 | 6.8 | 7.17 | 5.03 | 1171416 | 6.10564713 | CS |
| 156 | -3.04 | -36.6706875754 | 8.29 | 10.51 | 5.03 | 1534289 | 7.12960725 | CS |
| 260 | -6.93 | -56.8965517241 | 12.18 | 12.99 | 5.03 | 1680187 | 7.94577555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 5.25 | 0.09 | 1.74 | 5.22 | 5.35 | 5.18 | 1041600 |
| 1734384540 | 5.16 | -0.12 | -2.27 | 5.28 | 5.3 | 5.16 | 994100 |
| 1734125340 | 5.28 | 0 | 0.00 | 5.28 | 5.36 | 5.2699999 | 1021400 |
| 1734039000 | 5.28 | -0.17 | -3.12 | 5.45 | 5.45 | 5.26 | 1775900 |
| 1733952540 | 5.45 | -0.02 | -0.37 | 5.4 | 5.5599999 | 5.38 | 1512000 |
| 1733866140 | 5.47 | 0.28 | 5.39 | 5.23 | 5.47 | 5.23 | 1120700 |
| 1733779740 | 5.19 | -0.09 | -1.70 | 5.3 | 5.35 | 5.18 | 939800 |
| 1733520600 | 5.28 | -0.2 | -3.65 | 5.48 | 5.5 | 5.25 | 917400 |
| 1733434200 | 5.48 | 0.24 | 4.58 | 5.2 | 5.51 | 5.2 | 1543000 |
| 1733347800 | 5.24 | 0.02 | 0.38 | 5.25 | 5.35 | 5.21 | 1380400 |
| 1733261340 | 5.22 | 0.07 | 1.36 | 5.2 | 5.22 | 5.11 | 1681800 |
| 1733174940 | 5.15 | -0.03 | -0.58 | 5.18 | 5.25 | 5.12 | 1273900 |
| 1732915740 | 5.18 | 0.06 | 1.17 | 5.1 | 5.22 | 5.03 | 1081400 |
| 1732829400 | 5.12 | -0.19 | -3.58 | 5.3 | 5.3 | 5.07 | 1234800 |
| 1732743000 | 5.3099999 | -0.18 | -3.28 | 5.49 | 5.5 | 5.29 | 944700 |
| 1732656600 | 5.49 | 0.27 | 5.17 | 5.22 | 5.5 | 5.22 | 1027400 |
| 1732570140 | 5.22 | -0.07 | -1.32 | 5.25 | 5.37 | 5.22 | 1070800 |
| 1732310940 | 5.29 | -0.1 | -1.86 | 5.24 | 5.3 | 5.17 | 1695600 |
| 1732224600 | 5.39 | -0.04 | -0.74 | 5.43 | 5.43 | 5.33 | 752700 |
| 1732051800 | 5.43 | 0.04 | 0.74 | 5.4 | 5.43 | 5.37 | 763100 |
| 1731965340 | 5.39 | 0.08 | 1.51 | 5.4 | 5.41 | 5.3 | 925000 |
| 1731619800 | 5.3099999 | -0.05 | -0.93 | 5.36 | 5.4 | 5.3 | 864600 |
| 1731533400 | 5.36 | -0.03 | -0.56 | 5.39 | 5.42 | 5.33 | 890700 |
| 1731446940 | 5.39 | 0 | 0.00 | 5.45 | 5.45 | 5.35 | 990400 |
| 1731360540 | 5.39 | 0.11 | 2.08 | 5.33 | 5.39 | 5.25 | 948500 |
| 1731101400 | 5.28 | -0.04 | -0.75 | 5.4 | 5.4 | 5.23 | 995400 |
| 1731014940 | 5.32 | -0.01 | -0.19 | 5.28 | 5.43 | 5.2699999 | 1496600 |
| 1730928600 | 5.33 | 0 | 0.00 | 5.25 | 5.37 | 5.2 | 1148700 |
| 1730842200 | 5.33 | 0.04 | 0.76 | 5.29 | 5.35 | 5.24 | 630700 |
| 1730755800 | 5.29 | 0.1 | 1.93 | 5.21 | 5.32 | 5.21 | 1188900 |
| 1730496600 | 5.19 | -0.12 | -2.26 | 5.4 | 5.46 | 5.19 | 1201100 |
| 1730410200 | 5.3099999 | 0.07 | 1.34 | 5.22 | 5.35 | 5.22 | 1904000 |
| 1730323800 | 5.24 | 0.02 | 0.38 | 5.22 | 5.33 | 5.22 | 858500 |
| 1730237340 | 5.22 | 0.01 | 0.19 | 5.23 | 5.2699999 | 5.2 | 592000 |
| 1730151000 | 5.21 | 0.01 | 0.19 | 5.29 | 5.3099999 | 5.21 | 445800 |
| 1729891800 | 5.2 | -0.11 | -2.07 | 5.28 | 5.32 | 5.2 | 774200 |
| 1729805400 | 5.3099999 | 0.05 | 0.95 | 5.26 | 5.3099999 | 5.21 | 1160000 |
| 1729719000 | 5.26 | -0.02 | -0.38 | 5.28 | 5.3099999 | 5.23 | 678900 |
| 1729632600 | 5.28 | -0.02 | -0.38 | 5.3 | 5.3099999 | 5.25 | 659000 |
| 1729546140 | 5.3 | 0.05 | 0.95 | 5.29 | 5.35 | 5.2699999 | 750900 |
| 1729287000 | 5.25 | -0.08 | -1.50 | 5.3099999 | 5.36 | 5.23 | 1014800 |
| 1729200540 | 5.33 | -0.07 | -1.30 | 5.36 | 5.38 | 5.29 | 715800 |
| 1729114140 | 5.4 | -0.03 | -0.55 | 5.43 | 5.49 | 5.37 | 2063000 |
| 1729027740 | 5.43 | 0 | 0.00 | 5.41 | 5.51 | 5.41 | 486800 |
| 1728941340 | 5.43 | -0.03 | -0.55 | 5.46 | 5.46 | 5.38 | 834800 |
| 1728682200 | 5.46 | -0.04 | -0.73 | 5.47 | 5.49 | 5.4 | 490200 |
| 1728595740 | 5.5 | -0.02 | -0.36 | 5.51 | 5.5199999 | 5.46 | 510900 |
| 1728509400 | 5.5199999 | -0.09 | -1.60 | 5.58 | 5.58 | 5.49 | 851100 |
| 1728422940 | 5.61 | -0.04 | -0.71 | 5.65 | 5.66 | 5.57 | 786600 |
| 1728336600 | 5.65 | 0.01 | 0.18 | 5.64 | 5.74 | 5.63 | 843200 |
| 1728077400 | 5.64 | -0.01 | -0.18 | 5.64 | 5.66 | 5.58 | 610000 |
| 1727991000 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.5599999 | 651000 |
| 1727904540 | 5.75 | 0.07 | 1.23 | 5.62 | 5.79 | 5.62 | 809800 |
| 1727818200 | 5.68 | 0.06 | 1.07 | 5.69 | 5.71 | 5.57 | 1738200 |
| 1727731800 | 5.62 | 0 | 0.00 | 5.61 | 5.65 | 5.55 | 931800 |
| 1727472600 | 5.62 | -0.03 | -0.53 | 5.65 | 5.73 | 5.61 | 756700 |
| 1727386140 | 5.65 | 0.03 | 0.53 | 5.63 | 5.67 | 5.58 | 701900 |
| 1727299740 | 5.62 | -0.07 | -1.23 | 5.7 | 5.72 | 5.6 | 699200 |
| 1727213400 | 5.69 | -0.01 | -0.18 | 5.8 | 5.8 | 5.68 | 762800 |
| 1727127000 | 5.7 | 0.02 | 0.35 | 5.76 | 5.76 | 5.6 | 1138700 |
| 1726867800 | 5.68 | -0.26 | -4.38 | 5.96 | 5.96 | 5.67 | 1616100 |
| 1726781400 | 5.94 | -0.13 | -2.14 | 6.07 | 6.09 | 5.92 | 1162200 |
| 1726695000 | 6.07 | -0.05 | -0.82 | 6.13 | 6.18 | 6.07 | 547300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
