Grendene S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.790 | 3.830 | 3.770 | 3.790 | 3.721 | 1,422,200 |
| 2026-07-21 | 3.810 | 3.840 | 3.740 | 3.780 | 3.711 | 1,343,100 |
| 2026-07-20 | 3.860 | 3.880 | 3.810 | 3.810 | 3.740 | 996,800 |
| 2026-07-17 | 3.850 | 3.900 | 3.840 | 3.850 | 3.780 | 1,702,800 |
| 2026-07-16 | 3.890 | 3.890 | 3.810 | 3.850 | 3.780 | 1,327,600 |
| 2026-07-15 | 3.900 | 3.920 | 3.860 | 3.870 | 3.799 | 1,382,800 |
| 2026-07-14 | 3.860 | 3.910 | 3.850 | 3.900 | 3.829 | 1,363,500 |
| 2026-07-13 | 3.890 | 3.990 | 3.850 | 3.880 | 3.809 | 2,319,100 |
| 2026-07-10 | 3.830 | 3.920 | 3.820 | 3.890 | 3.819 | 1,397,800 |
| 2026-07-09 | 3.700 | 3.800 | 3.680 | 3.800 | 3.731 | 1,637,900 |
| 2026-07-08 | 3.750 | 3.750 | 3.680 | 3.700 | 3.632 | 2,947,000 |
| 2026-07-07 | 3.780 | 3.790 | 3.730 | 3.730 | 3.662 | 1,872,100 |
| 2026-07-06 | 3.770 | 3.780 | 3.730 | 3.750 | 3.681 | 3,126,000 |
| 2026-07-03 | 3.780 | 3.800 | 3.740 | 3.780 | 3.711 | 3,024,700 |
| 2026-07-02 | 3.740 | 3.780 | 3.720 | 3.750 | 3.681 | 5,559,900 |
| 2026-07-01 | 3.770 | 3.780 | 3.720 | 3.730 | 3.662 | 2,829,200 |
| 2026-06-30 | 3.830 | 3.830 | 3.750 | 3.780 | 3.711 | 3,674,300 |
| 2026-06-29 | 3.870 | 3.870 | 3.810 | 3.820 | 3.750 | 2,200,200 |
| 2026-06-26 | 3.840 | 3.880 | 3.800 | 3.860 | 3.789 | 2,704,800 |
| 2026-06-25 | 3.890 | 3.930 | 3.810 | 3.830 | 3.760 | 2,691,700 |
| 2026-06-24 | 3.860 | 3.890 | 3.840 | 3.890 | 3.819 | 2,301,800 |
| 2026-06-23 | 3.890 | 3.890 | 3.840 | 3.860 | 3.789 | 2,500,600 |
| 2026-06-22 | 3.900 | 3.930 | 3.880 | 3.920 | 3.848 | 2,597,400 |
| 2026-06-19 | 3.870 | 3.900 | 3.850 | 3.900 | 3.829 | 1,644,100 |
| 2026-06-18 | 3.840 | 3.930 | 3.820 | 3.880 | 3.809 | 2,829,500 |
| 2026-06-17 | 3.870 | 3.920 | 3.820 | 3.820 | 3.750 | 1,767,000 |
| 2026-06-16 | 3.920 | 3.920 | 3.850 | 3.870 | 3.799 | 1,676,100 |
| 2026-06-15 | 4.010 | 4.030 | 3.910 | 3.910 | 3.839 | 2,400,700 |
| 2026-06-12 | 3.970 | 4.010 | 3.940 | 3.950 | 3.878 | 1,922,800 |
| 2026-06-11 | 3.850 | 3.990 | 3.850 | 3.990 | 3.917 | 5,455,200 |
| 2026-06-10 | 3.910 | 3.910 | 3.840 | 3.860 | 3.789 | 1,529,000 |
| 2026-06-09 | 3.880 | 3.940 | 3.870 | 3.900 | 3.829 | 2,349,300 |
| 2026-06-08 | 3.840 | 3.880 | 3.800 | 3.850 | 3.780 | 1,993,100 |
| 2026-06-05 | 3.840 | 3.840 | 3.770 | 3.810 | 3.740 | 5,410,600 |
| 2026-06-03 | 3.890 | 3.890 | 3.780 | 3.810 | 3.740 | 4,452,600 |
| 2026-06-02 | 3.990 | 4.000 | 3.900 | 3.900 | 3.829 | 2,311,700 |
| 2026-06-01 | 4.070 | 4.090 | 3.920 | 3.960 | 3.888 | 3,722,500 |
| 2026-05-29 | 4.060 | 4.070 | 3.980 | 4.070 | 3.996 | 4,722,200 |
| 2026-05-28 | 4.050 | 4.080 | 3.980 | 4.040 | 3.966 | 3,055,800 |
| 2026-05-27 | 4.030 | 4.080 | 4.010 | 4.040 | 3.966 | 2,839,500 |
| 2026-05-26 | 4.020 | 4.020 | 3.970 | 4.000 | 3.927 | 1,568,800 |
| 2026-05-25 | 4.030 | 4.050 | 3.990 | 4.020 | 3.947 | 2,368,300 |
| 2026-05-22 | 4.010 | 4.040 | 3.980 | 4.010 | 3.937 | 1,573,600 |
| 2026-05-21 | 4.040 | 4.130 | 3.990 | 4.080 | 4.005 | 6,474,700 |
| 2026-05-20 | 3.930 | 4.060 | 3.900 | 4.040 | 3.906 | 7,599,200 |
| 2026-05-19 | 4.040 | 4.040 | 3.900 | 3.900 | 3.770 | 6,926,500 |
| 2026-05-18 | 4.010 | 4.050 | 3.970 | 4.040 | 3.906 | 2,106,800 |
| 2026-05-15 | 3.940 | 4.000 | 3.920 | 3.990 | 3.857 | 4,163,300 |
| 2026-05-14 | 4.000 | 4.020 | 3.970 | 3.980 | 3.848 | 2,304,800 |
| 2026-05-13 | 4.070 | 4.080 | 3.930 | 3.950 | 3.819 | 5,650,500 |
| 2026-05-12 | 4.090 | 4.130 | 4.040 | 4.060 | 3.925 | 2,601,800 |
| 2026-05-11 | 4.190 | 4.220 | 4.060 | 4.090 | 3.954 | 5,708,100 |
| 2026-05-08 | 4.340 | 4.350 | 4.170 | 4.190 | 4.051 | 5,741,500 |
| 2026-05-07 | 4.380 | 4.390 | 4.320 | 4.340 | 4.196 | 2,184,900 |
| 2026-05-06 | 4.330 | 4.380 | 4.300 | 4.360 | 4.215 | 2,352,900 |
| 2026-05-05 | 4.300 | 4.320 | 4.260 | 4.280 | 4.138 | 2,498,400 |
| 2026-05-04 | 4.410 | 4.410 | 4.300 | 4.300 | 4.157 | 5,016,600 |
| 2026-04-30 | 4.350 | 4.410 | 4.350 | 4.380 | 4.234 | 2,639,500 |
| 2026-04-29 | 4.370 | 4.370 | 4.320 | 4.330 | 4.186 | 7,646,700 |
| 2026-04-28 | 4.420 | 4.430 | 4.370 | 4.380 | 4.234 | 2,931,200 |
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.