Grendene S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	6.490	6.640	6.450	6.580	4.392	850,100
2023-11-27	6.530	6.570	6.420	6.490	4.332	970,200
2023-11-24	6.650	6.660	6.500	6.510	4.345	915,400
2023-11-23	6.630	6.720	6.590	6.650	4.439	757,600
2023-11-22	6.640	6.820	6.620	6.620	4.419	1,275,200
2023-11-21	6.800	6.870	6.650	6.700	4.472	1,312,500
2023-11-20	6.890	6.890	6.770	6.800	4.500	2,539,000
2023-11-17	6.990	7.040	6.830	6.830	4.520	1,259,000
2023-11-16	7.040	7.100	6.960	6.980	4.619	1,202,300
2023-11-14	6.900	7.150	6.890	7.010	4.639	1,479,900
2023-11-13	6.880	6.950	6.830	6.900	4.566	1,379,600
2023-11-10	6.730	6.920	6.630	6.880	4.553	1,193,200
2023-11-09	6.640	6.740	6.580	6.620	4.381	751,200
2023-11-08	6.570	6.820	6.570	6.640	4.394	2,245,200
2023-11-07	6.500	6.650	6.460	6.600	4.368	1,582,500
2023-11-06	6.700	6.810	6.500	6.500	4.302	1,517,900
2023-11-03	6.350	6.740	6.350	6.680	4.421	1,664,100
2023-11-01	6.240	6.330	6.180	6.280	4.156	1,096,100
2023-10-31	6.090	6.220	6.040	6.200	4.103	1,155,100
2023-10-30	6.190	6.200	6.050	6.100	4.037	1,242,500
2023-10-27	6.330	6.360	6.150	6.150	4.070	772,300
2023-10-26	6.190	6.380	6.190	6.320	4.183	1,467,800
2023-10-25	6.260	6.330	6.160	6.170	4.083	1,111,400
2023-10-24	6.300	6.340	6.210	6.280	4.156	1,154,300
2023-10-23	6.210	6.360	6.180	6.250	4.136	1,359,300
2023-10-20	6.190	6.330	6.160	6.240	4.130	1,628,100
2023-10-19	6.150	6.330	6.140	6.230	4.123	1,486,900
2023-10-18	6.310	6.380	6.140	6.140	4.064	5,233,100
2023-10-17	6.420	6.460	6.310	6.340	4.196	1,395,200
2023-10-16	6.550	6.600	6.430	6.430	4.255	1,252,700
2023-10-13	6.690	6.820	6.530	6.530	4.322	1,971,900
2023-10-11	6.780	6.860	6.690	6.700	4.434	842,500
2023-10-10	6.680	6.850	6.680	6.780	4.487	1,289,000
2023-10-09	6.520	6.730	6.500	6.670	4.414	1,805,800
2023-10-06	6.520	6.610	6.410	6.530	4.322	1,045,700
2023-10-05	6.620	6.660	6.490	6.530	4.322	844,100
2023-10-04	6.580	6.690	6.510	6.610	4.375	1,208,900
2023-10-03	6.550	6.630	6.500	6.540	4.328	1,402,900
2023-10-02	6.720	6.730	6.600	6.620	4.381	756,200
2023-09-29	6.650	6.730	6.610	6.700	4.434	1,801,000
2023-09-28	6.450	6.580	6.440	6.550	4.335	3,718,100
2023-09-27	6.620	6.660	6.370	6.450	4.269	3,552,800
2023-09-26	6.600	6.720	6.560	6.600	4.368	4,432,600
2023-09-25	6.650	6.660	6.550	6.630	4.388	3,138,600
2023-09-22	6.750	6.830	6.670	6.700	4.434	1,397,600
2023-09-21	6.920	6.940	6.700	6.700	4.434	1,670,300
2023-09-20	6.920	7.100	6.900	6.970	4.613	1,486,800
2023-09-19	7.020	7.020	6.930	6.930	4.586	1,538,000
2023-09-18	7.100	7.100	6.950	6.990	4.626	991,300
2023-09-15	7.110	7.200	7.040	7.110	4.705	1,083,400
2023-09-14	7.210	7.280	6.980	7.060	4.672	1,430,600
2023-09-13	7.140	7.370	7.080	7.210	4.772	1,409,000
2023-09-12	6.910	7.160	6.870	7.140	4.725	1,358,700
2023-09-11	6.820	6.980	6.820	6.880	4.553	1,729,600
2023-09-08	6.900	6.910	6.790	6.820	4.514	1,645,200
2023-09-06	7.000	7.000	6.820	6.820	4.514	1,129,500
2023-09-05	6.940	6.950	6.840	6.940	4.593	3,205,200
2023-09-04	7.110	7.120	6.890	6.940	4.593	995,600
2023-09-01	6.890	7.110	6.820	7.110	4.705	3,448,100
2023-08-31	7.030	7.030	6.720	6.810	4.507	1,628,700

← NewerPage 13 of 21 · 1,250 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.