Grendene S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	7.400	7.400	7.220	7.250	3.969	1,037,500
2022-09-13	7.500	7.560	7.360	7.390	4.046	1,224,400
2022-09-12	7.630	7.730	7.520	7.540	4.128	1,703,100
2022-09-09	7.540	7.610	7.470	7.550	4.134	1,825,000
2022-09-08	7.530	7.590	7.360	7.450	4.079	845,300
2022-09-06	7.530	7.610	7.360	7.510	4.112	1,137,400
2022-09-05	7.680	7.810	7.560	7.580	4.150	994,500
2022-09-02	7.820	7.920	7.630	7.630	4.177	1,070,600
2022-09-01	7.620	7.880	7.620	7.780	4.259	1,378,300
2022-08-31	7.550	7.640	7.500	7.640	4.183	1,323,900
2022-08-30	7.580	7.650	7.490	7.550	4.134	727,600
2022-08-29	7.500	7.640	7.440	7.550	4.134	501,800
2022-08-26	7.630	7.720	7.540	7.550	4.134	501,100
2022-08-25	7.530	7.640	7.530	7.630	4.177	464,800
2022-08-24	7.420	7.630	7.420	7.530	4.123	857,600
2022-08-23	7.330	7.480	7.270	7.430	4.068	809,100
2022-08-22	7.300	7.420	7.200	7.360	4.029	993,900
2022-08-19	7.500	7.500	7.330	7.360	4.029	707,200
2022-08-18	7.630	7.650	7.500	7.550	4.134	820,000
2022-08-17	7.320	7.660	7.250	7.630	4.177	1,228,600
2022-08-16	7.650	7.650	7.330	7.350	4.024	1,583,600
2022-08-15	7.400	7.750	7.360	7.650	4.188	3,009,000
2022-08-12	7.450	7.520	7.360	7.450	4.079	1,682,400
2022-08-11	7.590	7.740	7.430	7.480	4.095	2,400,900
2022-08-10	7.360	7.710	7.340	7.640	4.167	1,572,200
2022-08-09	7.460	7.550	7.270	7.300	3.982	1,148,800
2022-08-08	7.300	7.520	7.250	7.400	4.036	1,596,700
2022-08-05	7.520	7.570	7.230	7.230	3.944	1,568,500
2022-08-04	7.380	7.650	7.380	7.520	4.102	1,641,900
2022-08-03	7.140	7.370	7.110	7.320	3.993	956,600
2022-08-02	7.050	7.160	7.020	7.150	3.900	912,500
2022-08-01	7.130	7.250	7.030	7.080	3.862	1,215,100
2022-07-29	7.030	7.150	6.990	7.130	3.889	748,100
2022-07-28	6.950	7.060	6.850	7.030	3.834	456,700
2022-07-27	6.800	6.950	6.790	6.950	3.791	538,000
2022-07-26	6.920	6.920	6.750	6.790	3.704	617,600
2022-07-25	6.890	7.120	6.870	6.920	3.774	945,500
2022-07-22	6.870	6.930	6.780	6.840	3.731	697,600
2022-07-21	6.960	6.980	6.800	6.830	3.725	938,700
2022-07-20	6.610	7.040	6.560	7.000	3.818	1,374,400
2022-07-19	6.670	6.670	6.500	6.620	3.611	693,800
2022-07-18	6.650	6.690	6.490	6.520	3.556	707,600
2022-07-15	6.590	6.660	6.470	6.570	3.584	823,200
2022-07-14	6.580	6.620	6.460	6.590	3.595	595,600
2022-07-13	6.610	6.750	6.590	6.620	3.611	1,347,800
2022-07-12	6.600	6.740	6.560	6.650	3.627	933,200
2022-07-11	6.750	6.840	6.590	6.590	3.595	1,045,800
2022-07-08	6.700	6.850	6.640	6.820	3.720	1,201,300
2022-07-07	6.810	6.900	6.750	6.750	3.682	873,300
2022-07-06	6.700	6.960	6.640	6.740	3.676	1,494,500
2022-07-05	6.610	6.720	6.550	6.700	3.655	1,506,200
2022-07-04	6.620	6.800	6.580	6.620	3.611	2,784,500
2022-07-01	6.960	7.050	6.270	6.640	3.622	6,708,000
2022-06-30	6.910	7.160	6.910	7.030	3.834	2,986,400
2022-06-29	7.160	7.160	6.960	7.000	3.818	3,133,800
2022-06-28	7.430	7.470	7.110	7.130	3.889	2,118,800
2022-06-27	7.490	7.550	7.380	7.430	4.053	820,400
2022-06-24	7.640	7.710	7.420	7.470	4.074	800,200
2022-06-23	7.350	7.640	7.310	7.580	4.134	1,076,200
2022-06-22	7.400	7.490	7.230	7.320	3.993	1,560,700

← NewerPage 18 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.