Grendene S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6.220 | 6.270 | 6.170 | 6.190 | 4.298 | 897,100 |
| 2024-08-15 | 6.220 | 6.360 | 6.060 | 6.220 | 4.319 | 2,130,500 |
| 2024-08-14 | 6.230 | 6.280 | 6.190 | 6.240 | 4.333 | 771,700 |
| 2024-08-13 | 6.110 | 6.270 | 6.100 | 6.260 | 4.347 | 1,448,300 |
| 2024-08-12 | 6.170 | 6.280 | 6.100 | 6.100 | 4.236 | 994,900 |
| 2024-08-09 | 6.030 | 6.220 | 6.030 | 6.170 | 4.284 | 1,736,600 |
| 2024-08-08 | 6.050 | 6.150 | 6.010 | 6.110 | 4.243 | 1,274,900 |
| 2024-08-07 | 5.850 | 6.050 | 5.850 | 6.050 | 4.201 | 838,400 |
| 2024-08-06 | 5.900 | 5.950 | 5.800 | 5.850 | 4.062 | 1,584,100 |
| 2024-08-05 | 5.760 | 5.940 | 5.730 | 5.930 | 4.118 | 1,083,100 |
| 2024-08-02 | 6.010 | 6.030 | 5.830 | 5.900 | 4.097 | 1,121,400 |
| 2024-08-01 | 5.880 | 6.080 | 5.880 | 6.080 | 4.222 | 1,248,800 |
| 2024-07-31 | 5.830 | 5.930 | 5.830 | 5.880 | 4.083 | 903,700 |
| 2024-07-30 | 5.900 | 5.900 | 5.840 | 5.840 | 4.055 | 652,500 |
| 2024-07-29 | 5.950 | 5.960 | 5.880 | 5.920 | 4.111 | 564,500 |
| 2024-07-26 | 5.890 | 5.980 | 5.860 | 5.930 | 4.118 | 470,200 |
| 2024-07-25 | 5.930 | 5.940 | 5.870 | 5.890 | 4.090 | 555,100 |
| 2024-07-24 | 5.930 | 5.950 | 5.880 | 5.900 | 4.097 | 396,500 |
| 2024-07-23 | 6.090 | 6.090 | 5.930 | 5.930 | 4.118 | 491,400 |
| 2024-07-22 | 6.060 | 6.090 | 6.020 | 6.090 | 4.229 | 322,500 |
| 2024-07-19 | 6.080 | 6.140 | 6.020 | 6.040 | 4.194 | 416,600 |
| 2024-07-18 | 6.150 | 6.170 | 6.050 | 6.050 | 4.201 | 1,000,900 |
| 2024-07-17 | 6.200 | 6.200 | 6.140 | 6.160 | 4.277 | 528,500 |
| 2024-07-16 | 6.080 | 6.190 | 6.080 | 6.180 | 4.291 | 774,200 |
| 2024-07-15 | 6.090 | 6.110 | 6.030 | 6.080 | 4.222 | 547,400 |
| 2024-07-12 | 6.040 | 6.100 | 6.020 | 6.100 | 4.236 | 778,100 |
| 2024-07-11 | 6.080 | 6.120 | 6.020 | 6.040 | 4.194 | 883,100 |
| 2024-07-10 | 6.070 | 6.200 | 6.050 | 6.050 | 4.201 | 1,157,900 |
| 2024-07-09 | 5.950 | 6.100 | 5.940 | 6.100 | 4.236 | 890,800 |
| 2024-07-08 | 5.960 | 6.000 | 5.910 | 5.990 | 4.159 | 1,182,100 |
| 2024-07-05 | 5.900 | 6.000 | 5.840 | 6.000 | 4.166 | 900,600 |
| 2024-07-04 | 5.830 | 5.980 | 5.830 | 5.920 | 4.111 | 1,064,300 |
| 2024-07-03 | 5.780 | 5.850 | 5.780 | 5.820 | 4.041 | 1,473,300 |
| 2024-07-02 | 5.750 | 5.810 | 5.700 | 5.760 | 4.000 | 1,523,400 |
| 2024-07-01 | 5.760 | 5.820 | 5.730 | 5.750 | 3.993 | 1,258,600 |
| 2024-06-28 | 5.820 | 5.870 | 5.750 | 5.760 | 4.000 | 886,600 |
| 2024-06-27 | 5.780 | 5.860 | 5.770 | 5.830 | 4.048 | 966,700 |
| 2024-06-26 | 5.910 | 5.910 | 5.770 | 5.770 | 4.007 | 1,322,000 |
| 2024-06-25 | 5.930 | 5.960 | 5.850 | 5.910 | 4.104 | 970,200 |
| 2024-06-24 | 5.930 | 6.000 | 5.910 | 5.970 | 4.145 | 1,390,100 |
| 2024-06-21 | 5.950 | 6.010 | 5.900 | 5.920 | 4.111 | 1,572,000 |
| 2024-06-20 | 5.960 | 6.030 | 5.910 | 5.980 | 4.152 | 858,900 |
| 2024-06-19 | 5.960 | 5.980 | 5.900 | 5.950 | 4.131 | 800,100 |
| 2024-06-18 | 6.090 | 6.140 | 5.970 | 5.970 | 4.145 | 1,165,900 |
| 2024-06-17 | 6.090 | 6.160 | 6.020 | 6.090 | 4.229 | 992,900 |
| 2024-06-14 | 6.030 | 6.160 | 6.020 | 6.090 | 4.229 | 614,900 |
| 2024-06-13 | 6.070 | 6.110 | 6.030 | 6.070 | 4.215 | 633,200 |
| 2024-06-12 | 6.300 | 6.300 | 6.090 | 6.090 | 4.229 | 755,700 |
| 2024-06-11 | 6.190 | 6.270 | 6.180 | 6.240 | 4.333 | 538,500 |
| 2024-06-10 | 6.230 | 6.260 | 6.150 | 6.200 | 4.305 | 855,700 |
| 2024-06-07 | 6.210 | 6.310 | 6.200 | 6.270 | 4.354 | 816,900 |
| 2024-06-06 | 6.220 | 6.350 | 6.210 | 6.280 | 4.361 | 946,500 |
| 2024-06-05 | 6.280 | 6.290 | 6.180 | 6.230 | 4.326 | 1,040,700 |
| 2024-06-04 | 6.250 | 6.380 | 6.250 | 6.280 | 4.361 | 961,200 |
| 2024-06-03 | 6.140 | 6.330 | 6.110 | 6.300 | 4.375 | 1,354,400 |
| 2024-05-31 | 6.130 | 6.180 | 6.090 | 6.180 | 4.291 | 1,801,300 |
| 2024-05-29 | 6.090 | 6.180 | 6.060 | 6.160 | 4.277 | 865,200 |
| 2024-05-28 | 6.230 | 6.240 | 6.110 | 6.130 | 4.256 | 566,100 |
| 2024-05-27 | 6.160 | 6.190 | 6.130 | 6.150 | 4.270 | 565,900 |
| 2024-05-24 | 6.180 | 6.240 | 6.160 | 6.160 | 4.277 | 628,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.0650 BRL |
| 2026-05-21 | 0.0617 BRL |
| 2026-04-23 | 0.0921 BRL |
| 2025-12-26 | 0.8646 BRL |
| 2025-12-11 | 0.1122 BRL |
| 2025-11-21 | 0.0708 BRL |
| 2025-08-21 | 0.1145 BRL |
| 2025-05-14 | 0.0638 BRL |
| 2025-04-22 | 0.2556 BRL |
| 2024-11-22 | 0.0610 BRL |
| 2024-11-21 | 0.0882 BRL |
| 2024-08-21 | 0.0147 BRL |
| 2024-05-21 | 0.0840 BRL |
| 2024-05-02 | 0.1616 BRL |
| 2023-11-21 | 0.0575 BRL |
| 2023-08-21 | 0.0190 BRL |
| 2023-05-22 | 0.0755 BRL |
| 2023-05-02 | 1.2351 BRL |
| 2022-11-03 | 0.1032 BRL |
| 2022-08-11 | 0.0284 BRL |
| 2022-05-09 | 0.0928 BRL |
| 2022-05-02 | 0.0812 BRL |
| 2021-12-16 | 0.0794 BRL |
| 2021-11-05 | 0.1493 BRL |
| 2021-08-05 | 0.0374 BRL |
| 2021-05-10 | 0.0909 BRL |
| 2021-04-22 | 0.5085 BRL |
| 2020-11-05 | 0.0239 BRL |
| 2020-05-05 | 0.1438 BRL |
| 2020-04-23 | 0.1439 BRL |
| 2019-11-04 | 0.1040 BRL |
| 2019-08-08 | 0.0171 BRL |
| 2019-05-09 | 0.0408 BRL |
| 2019-04-23 | 0.1590 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.