Grendene S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	7.490	7.540	7.350	7.460	4.069	1,852,200
2022-06-20	7.420	7.530	7.230	7.420	4.047	1,864,400
2022-06-17	7.670	7.740	7.410	7.410	4.042	4,602,000
2022-06-15	8.030	8.040	7.740	7.750	4.227	2,863,500
2022-06-14	7.930	8.080	7.870	7.910	4.314	941,100
2022-06-13	7.980	8.070	7.830	7.900	4.309	850,200
2022-06-10	8.100	8.160	7.960	8.110	4.424	1,761,700
2022-06-09	8.170	8.270	8.060	8.150	4.445	4,372,100
2022-06-08	8.220	8.400	8.130	8.170	4.456	696,100
2022-06-07	8.430	8.440	8.260	8.290	4.522	955,900
2022-06-06	8.840	8.840	8.480	8.480	4.625	2,049,400
2022-06-03	8.790	8.870	8.680	8.800	4.800	718,300
2022-06-02	8.860	8.890	8.710	8.830	4.816	1,577,200
2022-06-01	8.560	9.030	8.550	8.870	4.838	2,852,500
2022-05-31	9.040	9.070	8.550	8.550	4.664	5,927,400
2022-05-30	9.610	9.690	8.910	9.040	4.931	1,444,600
2022-05-27	9.570	9.670	9.520	9.590	5.231	669,800
2022-05-26	9.400	9.700	9.360	9.570	5.220	2,127,400
2022-05-25	9.280	9.490	9.120	9.390	5.122	989,900
2022-05-24	9.380	9.470	9.210	9.310	5.078	1,029,700
2022-05-23	9.260	9.480	9.250	9.410	5.133	2,064,700
2022-05-20	9.260	9.320	9.100	9.220	5.029	662,800
2022-05-19	9.340	9.340	9.150	9.180	5.007	415,800
2022-05-18	9.500	9.540	9.170	9.270	5.056	848,900
2022-05-17	9.300	9.550	9.300	9.500	5.182	693,600
2022-05-16	9.140	9.230	8.970	9.230	5.034	782,200
2022-05-13	9.050	9.260	9.010	9.160	4.996	566,200
2022-05-12	8.740	9.060	8.600	8.940	4.876	1,291,600
2022-05-11	9.040	9.240	8.800	8.840	4.822	1,292,400
2022-05-10	8.960	9.160	8.890	9.100	4.964	1,519,300
2022-05-09	8.990	9.140	8.850	9.040	4.931	2,283,000
2022-05-06	9.070	9.130	8.930	9.120	4.924	1,163,100
2022-05-05	9.600	9.600	9.000	9.110	4.918	1,867,600
2022-05-04	9.630	9.670	9.280	9.660	5.215	1,298,600
2022-05-03	9.670	9.830	9.510	9.630	5.199	1,993,700
2022-05-02	9.480	9.880	9.480	9.790	5.286	3,217,000
2022-04-29	9.150	9.460	9.020	9.450	5.058	3,416,700
2022-04-28	9.110	9.200	8.900	9.010	4.823	568,300
2022-04-27	9.320	9.320	9.040	9.050	4.844	439,400
2022-04-26	9.260	9.390	9.040	9.180	4.914	611,000
2022-04-25	9.430	9.430	9.250	9.310	4.983	822,200
2022-04-22	9.650	9.790	9.430	9.490	5.080	773,100
2022-04-20	9.760	9.940	9.730	9.800	5.246	6,229,800
2022-04-19	9.720	9.820	9.590	9.800	5.246	566,700
2022-04-18	9.610	9.820	9.590	9.740	5.213	923,300
2022-04-14	9.630	9.700	9.480	9.660	5.171	1,102,700
2022-04-13	9.800	9.830	9.580	9.630	5.155	820,000
2022-04-12	9.880	10.080	9.680	9.730	5.208	616,400
2022-04-11	9.790	9.970	9.610	9.740	5.213	1,137,100
2022-04-08	10.030	10.050	9.780	9.860	5.278	1,454,500
2022-04-07	10.070	10.110	9.980	10.050	5.379	624,300
2022-04-06	10.170	10.170	9.930	10.090	5.401	814,400
2022-04-05	10.390	10.460	10.150	10.170	5.444	884,400
2022-04-04	10.400	10.510	10.250	10.440	5.588	1,527,400
2022-04-01	10.040	10.420	9.880	10.300	5.513	5,255,200
2022-03-31	10.030	10.150	9.920	9.990	5.347	2,682,200
2022-03-30	9.900	10.040	9.820	10.000	5.353	2,620,700
2022-03-29	9.850	10.050	9.780	9.880	5.288	845,400
2022-03-28	9.830	9.960	9.560	9.770	5.229	1,123,800
2022-03-25	9.680	9.860	9.630	9.830	5.262	1,438,200

← NewerPage 19 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.