Grendene S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	7.480	7.600	7.400	7.430	4.124	2,912,600
2023-03-08	7.300	7.500	7.220	7.490	4.158	2,657,800
2023-03-07	7.010	7.290	7.000	7.290	4.047	3,132,700
2023-03-06	6.940	7.140	6.730	6.990	3.880	6,564,900
2023-03-03	7.020	7.070	6.730	6.820	3.786	9,077,400
2023-03-02	6.840	7.160	6.710	6.980	3.875	4,724,000
2023-03-01	6.540	6.910	6.540	6.850	3.803	3,987,200
2023-02-28	6.450	6.640	6.420	6.590	3.658	1,693,900
2023-02-27	6.410	6.520	6.320	6.450	3.580	1,160,600
2023-02-24	6.470	6.490	6.350	6.460	3.586	1,175,700
2023-02-23	6.540	6.590	6.440	6.480	3.597	792,600
2023-02-22	6.550	6.600	6.370	6.550	3.636	1,340,300
2023-02-17	6.540	6.610	6.420	6.560	3.642	945,000
2023-02-16	6.400	6.610	6.360	6.540	3.630	923,700
2023-02-15	6.320	6.500	6.270	6.410	3.558	1,096,000
2023-02-14	6.280	6.330	6.200	6.300	3.497	2,067,300
2023-02-13	6.390	6.390	6.200	6.280	3.486	1,389,500
2023-02-10	6.340	6.460	6.210	6.330	3.514	1,248,900
2023-02-09	6.560	6.570	6.320	6.370	3.536	1,720,000
2023-02-08	6.320	6.560	6.320	6.520	3.619	1,258,900
2023-02-07	6.360	6.440	6.290	6.320	3.508	1,696,500
2023-02-06	6.380	6.450	6.260	6.370	3.536	1,504,200
2023-02-03	6.610	6.610	6.330	6.390	3.547	1,478,300
2023-02-02	6.580	6.720	6.540	6.550	3.636	1,288,600
2023-02-01	6.500	6.610	6.450	6.590	3.658	1,900,000
2023-01-31	6.440	6.620	6.420	6.540	3.630	1,180,200
2023-01-30	6.460	6.490	6.360	6.440	3.575	1,209,800
2023-01-27	6.390	6.440	6.310	6.380	3.542	1,061,300
2023-01-26	6.320	6.450	6.270	6.390	3.547	1,026,700
2023-01-25	6.260	6.370	6.170	6.320	3.508	1,127,100
2023-01-24	6.270	6.270	6.170	6.260	3.475	855,200
2023-01-23	6.300	6.360	6.140	6.180	3.431	1,270,900
2023-01-20	6.400	6.450	6.200	6.300	3.497	1,103,200
2023-01-19	6.360	6.420	6.210	6.400	3.553	1,292,200
2023-01-18	6.200	6.570	6.200	6.390	3.547	1,782,000
2023-01-17	6.180	6.240	6.130	6.200	3.442	1,230,000
2023-01-16	6.420	6.420	6.140	6.150	3.414	1,138,200
2023-01-13	6.590	6.590	6.380	6.400	3.553	1,139,100
2023-01-12	6.520	6.680	6.470	6.590	3.658	905,500
2023-01-11	6.360	6.560	6.360	6.520	3.619	1,091,600
2023-01-10	6.250	6.510	6.200	6.440	3.575	1,559,600
2023-01-09	6.250	6.320	6.100	6.240	3.464	1,265,000
2023-01-06	6.110	6.230	6.060	6.210	3.447	1,560,600
2023-01-05	6.100	6.170	6.040	6.150	3.414	915,100
2023-01-04	5.910	6.080	5.860	6.020	3.342	1,446,500
2023-01-03	6.170	6.260	5.850	5.900	3.275	3,365,800
2023-01-02	6.040	6.160	5.880	6.120	3.397	1,637,900
2022-12-29	6.300	6.480	6.030	6.030	3.347	3,702,300
2022-12-28	6.340	6.440	6.200	6.440	3.575	895,800
2022-12-27	6.600	6.600	6.250	6.270	3.481	1,238,900
2022-12-26	6.730	6.770	6.570	6.590	3.658	752,300
2022-12-23	6.530	6.730	6.530	6.730	3.736	944,600
2022-12-22	6.500	6.650	6.490	6.580	3.653	1,238,300
2022-12-21	6.700	6.760	6.580	6.600	3.664	1,039,300
2022-12-20	6.770	6.880	6.380	6.700	3.719	2,446,400
2022-12-19	6.160	6.850	6.150	6.770	3.758	2,247,500
2022-12-16	6.020	6.170	6.020	6.160	3.420	1,464,100
2022-12-15	5.920	6.250	5.870	6.090	3.381	1,165,400
2022-12-14	5.970	6.040	5.810	5.920	3.286	1,821,100
2022-12-13	6.220	6.260	5.970	5.980	3.320	1,383,500

← NewerPage 16 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.