Grendene S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	7.030	7.080	6.960	7.000	4.633	1,239,900
2023-08-29	7.020	7.100	6.980	7.040	4.659	1,227,400
2023-08-28	7.010	7.090	6.930	7.010	4.639	1,160,800
2023-08-25	7.220	7.230	7.000	7.000	4.633	1,037,300
2023-08-24	7.300	7.370	7.240	7.240	4.792	1,046,300
2023-08-23	7.130	7.300	7.130	7.300	4.831	1,330,100
2023-08-22	7.030	7.210	7.030	7.130	4.719	1,577,200
2023-08-21	7.080	7.120	6.980	7.030	4.653	1,264,900
2023-08-18	7.060	7.140	6.920	7.140	4.713	2,085,500
2023-08-17	7.210	7.260	6.980	7.040	4.647	1,324,000
2023-08-16	7.270	7.350	7.220	7.220	4.766	814,800
2023-08-15	7.200	7.350	7.200	7.270	4.799	1,073,400
2023-08-14	7.320	7.360	7.200	7.270	4.799	853,800
2023-08-11	7.390	7.510	7.310	7.310	4.825	842,600
2023-08-10	7.540	7.540	7.410	7.440	4.911	552,200
2023-08-09	7.410	7.520	7.380	7.520	4.964	754,500
2023-08-08	7.610	7.630	7.370	7.420	4.898	1,485,200
2023-08-07	7.490	7.600	7.460	7.600	5.016	840,100
2023-08-04	7.480	7.620	7.450	7.520	4.964	842,200
2023-08-03	7.620	7.650	7.440	7.470	4.931	922,200
2023-08-02	7.540	7.560	7.460	7.520	4.964	1,058,900
2023-08-01	7.520	7.610	7.480	7.540	4.977	701,700
2023-07-31	7.600	7.650	7.520	7.520	4.964	861,400
2023-07-28	7.500	7.540	7.420	7.540	4.977	840,200
2023-07-27	7.740	7.780	7.480	7.490	4.944	897,500
2023-07-26	7.610	7.740	7.560	7.700	5.082	1,644,300
2023-07-25	7.610	7.690	7.590	7.610	5.023	762,800
2023-07-24	7.570	7.600	7.520	7.570	4.997	1,734,100
2023-07-21	7.440	7.570	7.400	7.570	4.997	917,300
2023-07-20	7.460	7.520	7.360	7.440	4.911	2,160,700
2023-07-19	7.450	7.530	7.310	7.460	4.924	1,824,900
2023-07-18	7.410	7.460	7.320	7.450	4.917	1,329,500
2023-07-17	7.250	7.430	7.210	7.380	4.871	1,870,800
2023-07-14	7.320	7.320	7.170	7.250	4.785	1,572,000
2023-07-13	7.410	7.430	7.270	7.320	4.832	1,278,000
2023-07-12	7.370	7.490	7.330	7.440	4.911	1,559,300
2023-07-11	7.400	7.400	7.150	7.340	4.845	1,515,200
2023-07-10	7.600	7.600	7.340	7.400	4.884	1,354,500
2023-07-07	7.620	7.690	7.530	7.580	5.003	1,328,600
2023-07-06	7.600	7.680	7.510	7.600	5.016	1,656,300
2023-07-05	7.500	7.630	7.360	7.610	5.023	2,487,200
2023-07-04	7.550	7.550	7.420	7.510	4.957	1,286,700
2023-07-03	7.480	7.650	7.450	7.560	4.990	2,619,600
2023-06-30	7.500	7.560	7.450	7.480	4.937	1,890,900
2023-06-29	7.380	7.500	7.330	7.470	4.931	1,198,200
2023-06-28	7.290	7.400	7.260	7.360	4.858	1,357,600
2023-06-27	7.570	7.640	7.290	7.350	4.851	1,581,800
2023-06-26	7.530	7.570	7.430	7.520	4.964	1,922,400
2023-06-23	7.460	7.560	7.380	7.550	4.983	1,670,100
2023-06-22	7.560	7.560	7.330	7.460	4.924	1,142,000
2023-06-21	7.530	7.600	7.460	7.560	4.990	1,897,800
2023-06-20	7.340	7.560	7.280	7.530	4.970	1,948,800
2023-06-19	7.380	7.390	7.300	7.340	4.845	1,237,300
2023-06-16	7.330	7.400	7.240	7.380	4.871	2,311,900
2023-06-15	7.530	7.530	7.370	7.370	4.865	1,408,300
2023-06-14	7.440	7.580	7.400	7.550	4.983	1,208,400
2023-06-13	7.670	7.690	7.390	7.430	4.904	1,973,800
2023-06-12	7.580	7.740	7.470	7.670	5.063	1,908,000
2023-06-09	7.480	7.630	7.410	7.580	5.003	1,838,100
2023-06-07	7.330	7.480	7.300	7.430	4.904	2,345,700

← NewerPage 14 of 21 · 1,245 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.