Grendene S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	7.130	7.350	7.110	7.320	4.832	1,605,700
2023-06-05	7.250	7.250	7.010	7.130	4.706	2,727,500
2023-06-02	7.150	7.330	7.110	7.220	4.766	2,329,500
2023-06-01	7.050	7.150	6.950	7.100	4.686	2,194,600
2023-05-31	7.000	7.010	6.920	6.960	4.594	1,017,500
2023-05-30	7.110	7.160	6.950	7.010	4.627	840,900
2023-05-29	7.140	7.150	7.030	7.060	4.660	505,200
2023-05-26	7.130	7.150	7.050	7.150	4.719	1,656,000
2023-05-25	7.070	7.250	7.070	7.120	4.700	1,686,600
2023-05-24	7.020	7.060	6.910	7.000	4.620	1,677,600
2023-05-23	7.100	7.100	6.960	7.000	4.620	2,123,200
2023-05-22	7.170	7.310	7.170	7.210	4.759	1,613,600
2023-05-19	7.250	7.380	7.170	7.200	4.703	2,107,000
2023-05-18	6.960	7.290	6.950	7.220	4.716	3,733,200
2023-05-17	6.840	7.090	6.840	7.000	4.572	2,871,600
2023-05-16	6.900	7.030	6.770	6.810	4.448	2,493,700
2023-05-15	6.640	6.940	6.620	6.860	4.480	5,070,400
2023-05-12	6.790	6.840	6.510	6.640	4.337	4,260,800
2023-05-11	6.780	6.910	6.680	6.850	4.474	2,280,900
2023-05-10	6.780	6.810	6.720	6.780	4.428	1,433,900
2023-05-09	6.730	6.880	6.650	6.740	4.402	2,064,600
2023-05-08	6.910	6.950	6.730	6.730	4.396	2,775,600
2023-05-05	6.750	6.900	6.580	6.900	4.507	3,986,700
2023-05-04	6.620	6.850	6.610	6.730	4.396	3,831,500
2023-05-03	6.990	6.990	6.500	6.650	4.343	7,882,600
2023-05-02	8.200	8.300	8.110	8.230	5.375	7,436,500
2023-04-28	7.990	8.180	7.960	8.170	4.535	4,988,000
2023-04-27	7.920	7.990	7.760	7.980	4.430	2,467,100
2023-04-26	7.970	7.970	7.810	7.910	4.391	3,511,900
2023-04-25	7.980	8.000	7.830	7.920	4.397	4,521,100
2023-04-24	7.810	8.120	7.750	7.950	4.413	6,941,900
2023-04-20	7.590	7.830	7.560	7.790	4.324	3,017,100
2023-04-19	7.610	7.610	7.510	7.530	4.180	2,391,000
2023-04-18	7.780	7.790	7.490	7.630	4.236	2,300,400
2023-04-17	7.720	7.780	7.620	7.640	4.241	2,479,300
2023-04-14	7.720	7.740	7.610	7.720	4.285	1,735,400
2023-04-13	7.600	7.790	7.510	7.720	4.285	2,883,300
2023-04-12	7.550	7.640	7.490	7.580	4.208	1,883,000
2023-04-11	7.230	7.630	7.230	7.510	4.169	3,086,600
2023-04-10	7.150	7.240	7.060	7.200	3.997	2,229,400
2023-04-06	7.130	7.210	7.050	7.110	3.947	2,375,300
2023-04-05	7.260	7.290	7.100	7.130	3.958	2,443,900
2023-04-04	7.150	7.340	7.110	7.260	4.030	2,538,900
2023-04-03	7.190	7.190	7.000	7.090	3.936	3,140,000
2023-03-31	7.350	7.410	7.130	7.190	3.991	3,217,100
2023-03-30	7.230	7.360	7.230	7.350	4.080	1,879,000
2023-03-29	7.130	7.200	7.080	7.190	3.991	1,952,800
2023-03-28	7.090	7.180	7.040	7.130	3.958	1,600,900
2023-03-27	7.140	7.200	7.020	7.070	3.925	1,215,900
2023-03-24	6.900	7.090	6.870	7.080	3.930	2,096,600
2023-03-23	7.050	7.050	6.770	6.910	3.836	2,702,000
2023-03-22	7.050	7.130	6.940	6.990	3.880	2,085,200
2023-03-21	7.100	7.130	7.010	7.020	3.897	1,232,200
2023-03-20	7.160	7.230	7.030	7.080	3.930	2,527,600
2023-03-17	7.420	7.430	7.130	7.130	3.958	8,383,700
2023-03-16	7.500	7.530	7.400	7.430	4.124	2,197,300
2023-03-15	7.500	7.560	7.380	7.450	4.136	2,041,600
2023-03-14	7.610	7.770	7.440	7.470	4.147	1,665,000
2023-03-13	7.330	7.640	7.310	7.560	4.197	3,870,300
2023-03-10	7.410	7.460	7.270	7.340	4.075	2,279,200

← NewerPage 15 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.