Grendene S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6.260 | 6.260 | 6.150 | 6.200 | 4.305 | 1,059,500 |
| 2024-05-22 | 6.290 | 6.350 | 6.260 | 6.270 | 4.354 | 1,102,400 |
| 2024-05-21 | 6.410 | 6.430 | 6.370 | 6.380 | 4.430 | 667,400 |
| 2024-05-20 | 6.430 | 6.460 | 6.320 | 6.410 | 4.393 | 1,257,100 |
| 2024-05-17 | 6.430 | 6.450 | 6.370 | 6.440 | 4.413 | 1,299,900 |
| 2024-05-16 | 6.360 | 6.480 | 6.350 | 6.440 | 4.413 | 1,521,700 |
| 2024-05-15 | 6.240 | 6.410 | 6.240 | 6.360 | 4.358 | 1,971,500 |
| 2024-05-14 | 6.070 | 6.260 | 6.050 | 6.200 | 4.249 | 2,080,300 |
| 2024-05-13 | 5.950 | 6.140 | 5.930 | 6.090 | 4.173 | 1,721,700 |
| 2024-05-10 | 6.000 | 6.130 | 5.960 | 5.960 | 4.084 | 1,472,200 |
| 2024-05-09 | 6.000 | 6.000 | 5.910 | 5.930 | 4.064 | 794,400 |
| 2024-05-08 | 5.980 | 6.020 | 5.930 | 6.020 | 4.125 | 1,079,100 |
| 2024-05-07 | 6.010 | 6.050 | 5.950 | 6.020 | 4.125 | 1,261,900 |
| 2024-05-06 | 6.020 | 6.070 | 6.000 | 6.010 | 4.118 | 804,500 |
| 2024-05-03 | 6.050 | 6.170 | 5.980 | 5.980 | 4.098 | 2,758,700 |
| 2024-05-02 | 6.190 | 6.250 | 6.170 | 6.220 | 4.262 | 1,201,100 |
| 2024-04-30 | 6.240 | 6.240 | 6.130 | 6.160 | 4.112 | 1,073,800 |
| 2024-04-29 | 6.110 | 6.250 | 6.110 | 6.250 | 4.172 | 1,011,500 |
| 2024-04-26 | 6.080 | 6.160 | 6.070 | 6.110 | 4.078 | 661,200 |
| 2024-04-25 | 6.070 | 6.090 | 6.000 | 6.050 | 4.038 | 602,600 |
| 2024-04-24 | 6.150 | 6.200 | 6.050 | 6.050 | 4.038 | 2,388,700 |
| 2024-04-23 | 6.030 | 6.130 | 6.000 | 6.130 | 4.092 | 806,600 |
| 2024-04-22 | 6.020 | 6.090 | 6.010 | 6.030 | 4.025 | 625,800 |
| 2024-04-19 | 5.920 | 6.040 | 5.910 | 6.000 | 4.005 | 1,121,800 |
| 2024-04-18 | 5.930 | 6.040 | 5.890 | 5.930 | 3.958 | 2,340,300 |
| 2024-04-17 | 6.000 | 6.100 | 5.900 | 5.930 | 3.958 | 2,276,600 |
| 2024-04-16 | 6.050 | 6.070 | 5.900 | 5.950 | 3.971 | 4,914,800 |
| 2024-04-15 | 6.220 | 6.240 | 6.050 | 6.050 | 4.038 | 2,419,700 |
| 2024-04-12 | 6.400 | 6.400 | 6.210 | 6.220 | 4.152 | 1,324,800 |
| 2024-04-11 | 6.400 | 6.420 | 6.330 | 6.400 | 4.272 | 959,200 |
| 2024-04-10 | 6.490 | 6.490 | 6.320 | 6.380 | 4.258 | 1,261,900 |
| 2024-04-09 | 6.410 | 6.530 | 6.410 | 6.490 | 4.332 | 763,800 |
| 2024-04-08 | 6.350 | 6.460 | 6.340 | 6.420 | 4.285 | 1,545,300 |
| 2024-04-05 | 6.300 | 6.420 | 6.300 | 6.340 | 4.232 | 2,059,300 |
| 2024-04-04 | 6.370 | 6.380 | 6.280 | 6.290 | 4.198 | 1,342,000 |
| 2024-04-03 | 6.420 | 6.430 | 6.280 | 6.290 | 4.198 | 1,288,700 |
| 2024-04-02 | 6.630 | 6.670 | 6.370 | 6.410 | 4.278 | 1,357,000 |
| 2024-04-01 | 6.600 | 6.650 | 6.540 | 6.540 | 4.365 | 1,768,600 |
| 2024-03-28 | 6.400 | 6.640 | 6.390 | 6.610 | 4.412 | 3,455,200 |
| 2024-03-27 | 6.400 | 6.470 | 6.350 | 6.400 | 4.272 | 1,064,100 |
| 2024-03-26 | 6.390 | 6.420 | 6.340 | 6.360 | 4.245 | 1,779,300 |
| 2024-03-25 | 6.400 | 6.400 | 6.340 | 6.390 | 4.265 | 1,474,800 |
| 2024-03-22 | 6.410 | 6.460 | 6.360 | 6.360 | 4.245 | 1,389,500 |
| 2024-03-21 | 6.470 | 6.500 | 6.390 | 6.430 | 4.292 | 771,200 |
| 2024-03-20 | 6.320 | 6.490 | 6.280 | 6.440 | 4.298 | 1,124,000 |
| 2024-03-19 | 6.380 | 6.440 | 6.260 | 6.310 | 4.212 | 1,955,900 |
| 2024-03-18 | 6.430 | 6.450 | 6.350 | 6.400 | 4.272 | 973,300 |
| 2024-03-15 | 6.420 | 6.470 | 6.340 | 6.390 | 4.265 | 7,010,900 |
| 2024-03-14 | 6.540 | 6.560 | 6.370 | 6.460 | 4.312 | 923,800 |
| 2024-03-13 | 6.410 | 6.550 | 6.370 | 6.550 | 4.372 | 1,634,100 |
| 2024-03-12 | 6.400 | 6.450 | 6.340 | 6.450 | 4.305 | 1,102,900 |
| 2024-03-11 | 6.490 | 6.500 | 6.320 | 6.390 | 4.265 | 1,427,500 |
| 2024-03-08 | 6.390 | 6.510 | 6.370 | 6.500 | 4.338 | 1,444,700 |
| 2024-03-07 | 6.470 | 6.470 | 6.360 | 6.430 | 4.292 | 1,102,700 |
| 2024-03-06 | 6.380 | 6.510 | 6.370 | 6.440 | 4.298 | 2,169,400 |
| 2024-03-05 | 6.180 | 6.380 | 6.180 | 6.330 | 4.225 | 1,862,900 |
| 2024-03-04 | 6.490 | 6.540 | 6.140 | 6.150 | 4.105 | 11,994,800 |
| 2024-03-01 | 6.560 | 6.770 | 6.380 | 6.490 | 4.332 | 3,946,600 |
| 2024-02-29 | 6.510 | 6.520 | 6.370 | 6.450 | 4.305 | 1,140,900 |
| 2024-02-28 | 6.510 | 6.570 | 6.480 | 6.530 | 4.359 | 922,400 |
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.