Grendene S.A. GRND3
BMFBOVESPA · Brezilya · Dayanıksız Tüketim Malları
BRL 3,85+0,05 (+%1,32)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3,87 | +%1,84 | BRL 3,84 | BRL 3,89 | BRL 3,79 | 481,30K |
| 2026-09-30 | BRL 3,80 | -%0,52 | BRL 3,84 | BRL 3,87 | BRL 3,80 | 2,60M |
| 2026-09-29 | BRL 3,82 | +%1,06 | BRL 3,77 | BRL 3,82 | BRL 3,75 | 1,19M |
| 2026-09-28 | BRL 3,78 | +%0,27 | BRL 3,78 | BRL 3,80 | BRL 3,73 | 1,76M |
| 2026-09-25 | BRL 3,77 | +%0,80 | BRL 3,75 | BRL 3,79 | BRL 3,74 | 1,11M |
| 2026-09-24 | BRL 3,74 | -%1,06 | BRL 3,78 | BRL 3,79 | BRL 3,74 | 1,86M |
| 2026-09-23 | BRL 3,78 | +%0,27 | BRL 3,77 | BRL 3,79 | BRL 3,74 | 1,93M |
| 2026-09-22 | BRL 3,77 | +%0,53 | BRL 3,73 | BRL 3,78 | BRL 3,73 | 1,78M |
| 2026-09-21 | BRL 3,75 | +%2,18 | BRL 3,68 | BRL 3,75 | BRL 3,66 | 1,81M |
| 2026-09-18 | BRL 3,67 | +%0,55 | BRL 3,65 | BRL 3,69 | BRL 3,62 | 1,62M |
| 2026-09-17 | BRL 3,65 | -%1,35 | BRL 3,72 | BRL 3,73 | BRL 3,65 | 1,91M |
| 2026-09-16 | BRL 3,70 | -%0,27 | BRL 3,71 | BRL 3,74 | BRL 3,66 | 2,35M |
| 2026-09-15 | BRL 3,71 | -%1,33 | BRL 3,78 | BRL 3,78 | BRL 3,68 | 3,11M |
| 2026-09-14 | BRL 3,76 | +%0,53 | BRL 3,72 | BRL 3,76 | BRL 3,70 | 2,24M |
| 2026-09-11 | BRL 3,74 | -%0,80 | BRL 3,79 | BRL 3,80 | BRL 3,73 | 3,33M |
| 2026-09-10 | BRL 3,77 | +%1,07 | BRL 3,71 | BRL 3,78 | BRL 3,70 | 3,08M |
| 2026-09-09 | BRL 3,73 | -%1,06 | BRL 3,78 | BRL 3,83 | BRL 3,69 | 4,05M |
| 2026-09-08 | BRL 3,77 | +%2,45 | BRL 3,72 | BRL 3,80 | BRL 3,68 | 3,88M |
| 2026-09-04 | BRL 3,68 | -%0,27 | BRL 3,70 | BRL 3,75 | BRL 3,68 | 2,65M |
| 2026-09-03 | BRL 3,69 | +%0,27 | BRL 3,78 | BRL 3,79 | BRL 3,63 | 4,21M |
| 2026-09-02 | BRL 3,68 | +%5,44 | BRL 3,50 | BRL 3,69 | BRL 3,50 | 5,19M |
| 2026-09-01 | BRL 3,49 | +%0,29 | BRL 3,49 | BRL 3,56 | BRL 3,49 | 2,72M |
| 2026-08-31 | BRL 3,48 | +%0,58 | BRL 3,49 | BRL 3,54 | BRL 3,45 | 12,57M |
| 2026-08-28 | BRL 3,46 | -%0,86 | BRL 3,48 | BRL 3,49 | BRL 3,44 | 2,57M |
| 2026-08-27 | BRL 3,49 | +%0,29 | BRL 3,51 | BRL 3,52 | BRL 3,46 | 2,16M |
| 2026-08-26 | BRL 3,48 | -%0,29 | BRL 3,50 | BRL 3,55 | BRL 3,48 | 1,98M |
| 2026-08-25 | BRL 3,49 | -%0,57 | BRL 3,50 | BRL 3,52 | BRL 3,42 | 3,86M |
| 2026-08-24 | BRL 3,51 | -%2,23 | BRL 3,54 | BRL 3,54 | BRL 3,45 | 2,18M |
| 2026-08-21 | BRL 3,59 | +%1,13 | BRL 3,56 | BRL 3,60 | BRL 3,52 | 1,71M |
| 2026-08-20 | BRL 3,55 | +%0,85 | BRL 3,51 | BRL 3,55 | BRL 3,49 | 2,96M |
| 2026-08-19 | BRL 3,52 | -%0,28 | BRL 3,57 | BRL 3,57 | BRL 3,50 | 1,74M |
| 2026-08-18 | BRL 3,53 | -%2,49 | BRL 3,62 | BRL 3,64 | BRL 3,50 | 3,53M |
| 2026-08-17 | BRL 3,62 | +%2,55 | BRL 3,53 | BRL 3,62 | BRL 3,49 | 4,56M |
| 2026-08-14 | BRL 3,53 | +%0,86 | BRL 3,50 | BRL 3,53 | BRL 3,47 | 3,24M |
| 2026-08-13 | BRL 3,50 | +%2,04 | BRL 3,44 | BRL 3,51 | BRL 3,43 | 8,19M |
| 2026-08-12 | BRL 3,43 | %0,00 | BRL 3,46 | BRL 3,49 | BRL 3,41 | 4,00M |
| 2026-08-11 | BRL 3,43 | -%3,65 | BRL 3,48 | BRL 3,51 | BRL 3,43 | 5,75M |
| 2026-08-07 | BRL 3,56 | +%0,56 | BRL 3,50 | BRL 3,58 | BRL 3,40 | 9,79M |
| 2026-08-06 | BRL 3,54 | -%1,39 | BRL 3,59 | BRL 3,61 | BRL 3,50 | 2,89M |
| 2026-08-05 | BRL 3,59 | -%1,91 | BRL 3,68 | BRL 3,69 | BRL 3,56 | 4,48M |
| 2026-08-04 | BRL 3,66 | -%1,61 | BRL 3,75 | BRL 3,77 | BRL 3,66 | 1,81M |
| 2026-08-03 | BRL 3,72 | -%0,80 | BRL 3,78 | BRL 3,80 | BRL 3,72 | 2,42M |
| 2026-07-31 | BRL 3,75 | +%0,81 | BRL 3,76 | BRL 3,76 | BRL 3,71 | 2,03M |
| 2026-07-30 | BRL 3,72 | +%0,81 | BRL 3,69 | BRL 3,75 | BRL 3,68 | 2,19M |
| 2026-07-29 | BRL 3,69 | -%0,81 | BRL 3,71 | BRL 3,73 | BRL 3,66 | 1,54M |
| 2026-07-28 | BRL 3,72 | %0,00 | BRL 3,74 | BRL 3,79 | BRL 3,70 | 1,70M |
| 2026-07-27 | BRL 3,72 | +%1,64 | BRL 3,67 | BRL 3,74 | BRL 3,67 | 2,11M |
| 2026-07-24 | BRL 3,66 | %0,00 | BRL 3,66 | BRL 3,67 | BRL 3,61 | 2,08M |
| 2026-07-23 | BRL 3,66 | -%3,43 | BRL 3,78 | BRL 3,80 | BRL 3,66 | 3,04M |
| 2026-07-22 | BRL 3,79 | +%0,26 | BRL 3,79 | BRL 3,83 | BRL 3,77 | 1,42M |
| 2026-07-21 | BRL 3,78 | -%0,79 | BRL 3,81 | BRL 3,84 | BRL 3,74 | 1,34M |
| 2026-07-20 | BRL 3,81 | -%1,04 | BRL 3,86 | BRL 3,88 | BRL 3,81 | 996,80K |
| 2026-07-17 | BRL 3,85 | %0,00 | BRL 3,85 | BRL 3,90 | BRL 3,84 | 1,70M |
| 2026-07-16 | BRL 3,85 | -%0,52 | BRL 3,89 | BRL 3,89 | BRL 3,81 | 1,33M |
| 2026-07-15 | BRL 3,87 | -%0,77 | BRL 3,90 | BRL 3,92 | BRL 3,86 | 1,38M |
| 2026-07-14 | BRL 3,90 | +%0,52 | BRL 3,86 | BRL 3,91 | BRL 3,85 | 1,36M |
| 2026-07-13 | BRL 3,88 | -%0,26 | BRL 3,89 | BRL 3,99 | BRL 3,85 | 2,32M |
| 2026-07-10 | BRL 3,89 | +%2,37 | BRL 3,83 | BRL 3,92 | BRL 3,82 | 1,40M |
| 2026-07-09 | BRL 3,80 | +%2,70 | BRL 3,70 | BRL 3,80 | BRL 3,68 | 1,64M |
| 2026-07-08 | BRL 3,70 | -%0,80 | BRL 3,75 | BRL 3,75 | BRL 3,68 | 2,95M |
| 2026-07-07 | BRL 3,73 | -%0,53 | BRL 3,78 | BRL 3,79 | BRL 3,73 | 1,87M |
| 2026-07-06 | BRL 3,75 | -%0,79 | BRL 3,77 | BRL 3,78 | BRL 3,73 | 3,13M |
| 2026-07-03 | BRL 3,78 | +%0,80 | BRL 3,78 | BRL 3,80 | BRL 3,74 | 3,02M |
| 2026-07-02 | BRL 3,75 | +%0,54 | BRL 3,74 | BRL 3,78 | BRL 3,72 | 5,56M |
| 2026-07-01 | BRL 3,73 | -%1,32 | BRL 3,77 | BRL 3,78 | BRL 3,72 | 2,83M |
| 2026-06-30 | BRL 3,78 | -%1,05 | BRL 3,83 | BRL 3,83 | BRL 3,75 | 3,67M |
| 2026-06-29 | BRL 3,82 | -%1,04 | BRL 3,87 | BRL 3,87 | BRL 3,81 | 2,20M |
| 2026-06-26 | BRL 3,86 | +%0,78 | BRL 3,84 | BRL 3,88 | BRL 3,80 | 2,70M |
| 2026-06-25 | BRL 3,83 | -%1,54 | BRL 3,89 | BRL 3,93 | BRL 3,81 | 2,69M |
| 2026-06-24 | BRL 3,89 | +%0,78 | BRL 3,86 | BRL 3,89 | BRL 3,84 | 2,30M |
| 2026-06-23 | BRL 3,86 | -%1,53 | BRL 3,89 | BRL 3,89 | BRL 3,84 | 2,50M |
| 2026-06-22 | BRL 3,92 | +%0,51 | BRL 3,90 | BRL 3,93 | BRL 3,88 | 2,60M |
| 2026-06-19 | BRL 3,90 | +%0,52 | BRL 3,87 | BRL 3,90 | BRL 3,85 | 1,64M |
| 2026-06-18 | BRL 3,88 | +%1,57 | BRL 3,84 | BRL 3,93 | BRL 3,82 | 2,83M |
| 2026-06-17 | BRL 3,82 | -%1,29 | BRL 3,87 | BRL 3,92 | BRL 3,82 | 1,77M |
| 2026-06-16 | BRL 3,87 | -%1,02 | BRL 3,92 | BRL 3,92 | BRL 3,85 | 1,68M |
| 2026-06-15 | BRL 3,91 | -%1,01 | BRL 4,01 | BRL 4,03 | BRL 3,91 | 2,40M |
| 2026-06-12 | BRL 3,95 | -%1,00 | BRL 3,97 | BRL 4,01 | BRL 3,94 | 1,92M |
| 2026-06-11 | BRL 3,99 | +%3,37 | BRL 3,85 | BRL 3,99 | BRL 3,85 | 5,46M |
| 2026-06-10 | BRL 3,86 | -%1,03 | BRL 3,91 | BRL 3,91 | BRL 3,84 | 1,53M |
| 2026-06-09 | BRL 3,90 | +%1,30 | BRL 3,88 | BRL 3,94 | BRL 3,87 | 2,35M |
| 2026-06-08 | BRL 3,85 | +%1,05 | BRL 3,84 | BRL 3,88 | BRL 3,80 | 1,99M |
| 2026-06-05 | BRL 3,81 | %0,00 | BRL 3,84 | BRL 3,84 | BRL 3,77 | 5,41M |
| 2026-06-03 | BRL 3,81 | -%2,31 | BRL 3,89 | BRL 3,89 | BRL 3,78 | 4,45M |
| 2026-06-02 | BRL 3,90 | -%1,52 | BRL 3,99 | BRL 4,00 | BRL 3,90 | 2,31M |
| 2026-06-01 | BRL 3,96 | -%2,70 | BRL 4,07 | BRL 4,09 | BRL 3,92 | 3,72M |
| 2026-05-29 | BRL 4,07 | +%0,74 | BRL 4,06 | BRL 4,07 | BRL 3,98 | 4,72M |
| 2026-05-28 | BRL 4,04 | %0,00 | BRL 4,05 | BRL 4,08 | BRL 3,98 | 3,06M |
| 2026-05-27 | BRL 4,04 | +%1,00 | BRL 4,03 | BRL 4,08 | BRL 4,01 | 2,84M |
| 2026-05-26 | BRL 4,00 | -%0,50 | BRL 4,02 | BRL 4,02 | BRL 3,97 | 1,57M |