Grendene S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	6.240	6.300	6.090	6.230	3.458	1,242,900
2022-12-09	6.320	6.360	6.220	6.240	3.464	603,600
2022-12-08	6.480	6.490	6.270	6.330	3.514	1,275,400
2022-12-07	6.350	6.550	6.350	6.500	3.608	714,400
2022-12-06	6.420	6.440	6.340	6.380	3.542	1,061,600
2022-12-05	6.560	6.580	6.360	6.400	3.553	547,600
2022-12-02	6.580	6.650	6.440	6.590	3.658	797,600
2022-12-01	6.610	6.720	6.480	6.580	3.653	1,301,900
2022-11-30	6.500	6.630	6.440	6.630	3.680	1,491,400
2022-11-29	6.320	6.530	6.280	6.500	3.608	807,700
2022-11-28	6.400	6.440	6.270	6.300	3.497	993,300
2022-11-25	6.520	6.630	6.330	6.400	3.553	954,500
2022-11-24	6.460	6.660	6.380	6.590	3.658	984,600
2022-11-23	6.300	6.500	6.160	6.390	3.547	1,353,000
2022-11-22	6.570	6.640	6.280	6.310	3.503	1,540,700
2022-11-21	6.600	6.710	6.470	6.530	3.625	978,900
2022-11-18	6.700	6.940	6.510	6.530	3.625	966,400
2022-11-17	6.630	6.680	6.420	6.630	3.680	1,354,200
2022-11-16	6.900	6.970	6.650	6.740	3.741	1,227,600
2022-11-14	6.700	6.970	6.660	6.870	3.814	1,275,800
2022-11-11	6.540	6.730	6.420	6.630	3.680	2,393,500
2022-11-10	6.820	6.900	6.460	6.530	3.625	2,817,600
2022-11-09	6.970	7.040	6.850	6.920	3.841	1,458,900
2022-11-08	7.070	7.110	6.900	7.000	3.886	1,551,300
2022-11-07	7.330	7.400	7.040	7.070	3.925	1,839,300
2022-11-04	7.500	7.510	7.360	7.390	4.102	1,407,000
2022-11-03	7.260	7.540	7.240	7.510	4.169	1,507,200
2022-11-01	7.300	7.420	7.210	7.350	4.024	1,756,000
2022-10-31	6.750	7.260	6.690	7.260	3.975	1,992,600
2022-10-28	6.850	7.060	6.780	6.900	3.778	1,486,800
2022-10-27	6.760	6.900	6.720	6.860	3.756	1,104,700
2022-10-26	6.980	6.980	6.700	6.750	3.696	1,739,000
2022-10-25	7.240	7.240	7.010	7.010	3.838	1,472,400
2022-10-24	7.180	7.430	7.160	7.240	3.964	2,300,600
2022-10-21	7.050	7.310	7.020	7.260	3.975	922,600
2022-10-20	7.270	7.270	7.070	7.070	3.871	4,474,800
2022-10-19	7.220	7.280	7.150	7.230	3.958	735,400
2022-10-18	7.230	7.290	7.120	7.210	3.947	809,900
2022-10-17	7.110	7.320	7.030	7.100	3.887	1,140,500
2022-10-14	7.360	7.400	7.070	7.070	3.871	989,500
2022-10-13	7.180	7.360	7.120	7.340	4.019	1,137,300
2022-10-11	7.490	7.520	7.200	7.230	3.958	1,595,400
2022-10-10	7.600	7.600	7.430	7.510	4.112	922,400
2022-10-07	7.650	7.690	7.560	7.590	4.155	662,100
2022-10-06	7.780	7.810	7.620	7.700	4.216	631,800
2022-10-05	7.500	7.820	7.490	7.700	4.216	1,553,800
2022-10-04	7.510	7.590	7.390	7.500	4.106	1,466,200
2022-10-03	7.280	7.470	7.200	7.410	4.057	2,598,800
2022-09-30	6.990	7.130	6.870	7.070	3.871	1,463,500
2022-09-29	6.920	7.030	6.860	6.990	3.827	999,500
2022-09-28	7.040	7.050	6.910	6.990	3.827	1,116,800
2022-09-27	7.080	7.100	7.020	7.020	3.843	1,029,500
2022-09-26	7.270	7.290	7.070	7.080	3.876	599,200
2022-09-23	7.180	7.380	7.160	7.320	4.008	1,582,700
2022-09-22	7.360	7.390	7.070	7.290	3.991	2,347,500
2022-09-21	7.230	7.420	7.230	7.290	3.991	1,394,300
2022-09-20	7.270	7.310	7.180	7.220	3.953	1,275,800
2022-09-19	7.310	7.420	7.280	7.290	3.991	1,525,900
2022-09-16	7.230	7.350	7.150	7.350	4.024	1,810,500
2022-09-15	7.230	7.350	7.180	7.280	3.986	1,644,000

← NewerPage 17 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.