Grendene S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	6.390	6.540	6.390	6.530	4.359	874,800
2024-02-26	6.500	6.530	6.360	6.370	4.252	776,700
2024-02-23	6.500	6.570	6.460	6.500	4.338	1,469,300
2024-02-22	6.500	6.520	6.460	6.500	4.338	991,100
2024-02-21	6.370	6.510	6.370	6.450	4.305	952,800
2024-02-20	6.370	6.430	6.360	6.380	4.258	1,697,900
2024-02-19	6.450	6.450	6.370	6.370	4.252	727,100
2024-02-16	6.390	6.450	6.350	6.450	4.305	1,303,600
2024-02-15	6.450	6.510	6.380	6.390	4.265	1,468,400
2024-02-14	6.380	6.480	6.370	6.440	4.298	1,213,600
2024-02-09	6.310	6.450	6.290	6.380	4.258	1,721,600
2024-02-08	6.400	6.400	6.240	6.300	4.205	1,608,500
2024-02-07	6.440	6.440	6.350	6.400	4.272	1,521,600
2024-02-06	6.470	6.600	6.390	6.430	4.292	1,878,400
2024-02-05	6.630	6.630	6.460	6.470	4.318	1,138,200
2024-02-02	6.680	6.720	6.560	6.590	4.399	1,012,800
2024-02-01	6.770	6.810	6.670	6.680	4.459	1,124,300
2024-01-31	6.680	6.900	6.680	6.770	4.519	1,283,700
2024-01-30	6.790	6.800	6.680	6.680	4.459	621,600
2024-01-29	6.810	6.850	6.720	6.800	4.539	825,500
2024-01-26	6.860	6.860	6.720	6.800	4.539	876,400
2024-01-25	6.830	6.890	6.780	6.790	4.532	696,500
2024-01-24	6.870	6.890	6.780	6.830	4.559	568,500
2024-01-23	6.740	6.830	6.730	6.830	4.559	837,400
2024-01-22	6.840	6.890	6.680	6.720	4.485	751,100
2024-01-19	6.850	6.910	6.710	6.850	4.572	1,282,700
2024-01-18	6.880	6.880	6.750	6.850	4.572	1,302,900
2024-01-17	6.830	6.850	6.750	6.810	4.545	837,600
2024-01-16	7.000	7.000	6.820	6.830	4.559	859,200
2024-01-15	7.090	7.090	6.950	7.010	4.679	708,900
2024-01-12	6.970	7.150	6.960	7.080	4.726	953,100
2024-01-11	7.030	7.090	6.910	6.970	4.652	1,174,600
2024-01-10	7.140	7.160	6.990	7.030	4.692	727,900
2024-01-09	7.120	7.170	7.050	7.100	4.739	858,400
2024-01-08	6.860	7.120	6.810	7.120	4.752	1,137,000
2024-01-05	6.870	6.950	6.810	6.860	4.579	1,353,800
2024-01-04	6.960	6.960	6.730	6.870	4.585	1,582,700
2024-01-03	6.870	6.980	6.810	6.940	4.632	1,392,600
2024-01-02	7.070	7.070	6.860	6.870	4.585	2,294,500
2023-12-28	6.950	7.070	6.880	7.070	4.719	1,847,200
2023-12-27	6.920	6.950	6.850	6.950	4.639	674,300
2023-12-26	6.960	6.970	6.860	6.920	4.619	604,700
2023-12-22	7.000	7.010	6.850	6.920	4.619	971,800
2023-12-21	6.900	7.000	6.860	7.000	4.672	1,261,100
2023-12-20	6.810	6.920	6.810	6.880	4.592	1,123,600
2023-12-19	6.820	6.890	6.780	6.820	4.552	692,300
2023-12-18	6.800	6.880	6.760	6.820	4.552	831,600
2023-12-15	6.900	6.980	6.660	6.730	4.492	956,800
2023-12-14	6.870	7.050	6.870	6.890	4.599	1,301,200
2023-12-13	6.650	6.860	6.600	6.840	4.565	1,008,000
2023-12-12	6.650	6.700	6.590	6.650	4.439	925,800
2023-12-11	6.660	6.670	6.600	6.610	4.412	636,900
2023-12-08	6.640	6.700	6.590	6.660	4.445	788,900
2023-12-07	6.600	6.690	6.550	6.630	4.425	967,000
2023-12-06	6.670	6.770	6.540	6.580	4.392	1,379,000
2023-12-05	6.560	6.730	6.560	6.660	4.445	1,353,300
2023-12-04	6.760	6.760	6.560	6.560	4.379	975,300
2023-12-01	6.600	6.790	6.600	6.760	4.512	1,525,900
2023-11-30	6.540	6.630	6.500	6.590	4.399	1,581,600
2023-11-29	6.580	6.700	6.500	6.520	4.352	1,204,600

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.