Grendene S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	9.450	9.710	9.400	9.620	5.149	1,542,000
2022-03-23	9.480	9.570	9.310	9.450	5.058	1,621,200
2022-03-22	9.440	9.630	9.390	9.480	5.074	1,972,200
2022-03-21	9.730	9.750	9.390	9.440	5.053	1,832,700
2022-03-18	9.060	9.970	9.060	9.750	5.219	16,123,300
2022-03-17	8.830	9.180	8.800	9.110	4.876	2,958,300
2022-03-16	8.700	9.040	8.700	8.840	4.732	3,260,800
2022-03-15	8.580	8.900	8.510	8.660	4.635	2,964,600
2022-03-14	8.000	8.720	8.000	8.590	4.598	3,972,500
2022-03-11	8.120	8.210	7.920	7.990	4.277	778,100
2022-03-10	8.000	8.150	7.840	8.110	4.341	894,500
2022-03-09	7.760	8.130	7.760	8.060	4.314	1,149,700
2022-03-08	7.660	7.860	7.520	7.720	4.132	1,274,900
2022-03-07	7.860	7.910	7.600	7.600	4.068	1,908,100
2022-03-04	8.160	8.170	7.810	7.870	4.213	1,903,600
2022-03-03	8.100	8.430	8.060	8.160	4.368	1,135,300
2022-03-02	8.210	8.500	8.020	8.090	4.330	1,376,700
2022-02-25	8.070	8.410	7.750	8.410	4.502	4,718,400
2022-02-24	7.930	8.140	7.770	8.080	4.325	1,370,700
2022-02-23	8.090	8.300	8.090	8.090	4.330	909,300
2022-02-22	8.130	8.320	8.060	8.100	4.336	1,092,500
2022-02-21	8.310	8.330	7.950	8.060	4.314	1,021,400
2022-02-18	8.360	8.430	8.300	8.310	4.448	668,300
2022-02-17	8.530	8.640	8.300	8.300	4.443	2,060,700
2022-02-16	8.730	8.780	8.510	8.540	4.571	1,294,000
2022-02-15	8.530	8.790	8.530	8.710	4.662	625,000
2022-02-14	8.320	8.600	8.270	8.480	4.539	668,100
2022-02-11	8.450	8.590	8.310	8.330	4.459	1,536,600
2022-02-10	8.560	8.640	8.410	8.410	4.502	440,900
2022-02-09	8.430	8.690	8.430	8.530	4.566	712,600
2022-02-08	8.460	8.540	8.320	8.420	4.507	960,700
2022-02-07	8.430	8.580	8.410	8.470	4.534	936,900
2022-02-04	8.560	8.560	8.120	8.450	4.523	1,629,800
2022-02-03	9.040	9.170	8.520	8.590	4.598	1,954,100
2022-02-02	9.150	9.230	9.010	9.040	4.839	1,594,900
2022-02-01	9.060	9.220	8.990	9.170	4.908	1,905,700
2022-01-31	8.890	9.160	8.830	9.070	4.855	1,827,000
2022-01-28	8.870	8.940	8.710	8.900	4.764	1,399,900
2022-01-27	8.820	8.940	8.660	8.910	4.769	1,236,300
2022-01-26	8.610	8.870	8.530	8.730	4.673	2,009,300
2022-01-25	8.380	8.550	8.240	8.540	4.571	1,902,500
2022-01-24	8.670	8.700	8.320	8.380	4.485	1,075,000
2022-01-21	8.690	8.770	8.600	8.690	4.651	2,037,900
2022-01-20	8.330	8.780	8.330	8.680	4.646	2,038,200
2022-01-19	8.080	8.370	8.070	8.330	4.459	1,855,600
2022-01-18	8.230	8.280	8.030	8.100	4.336	1,117,100
2022-01-17	8.250	8.340	8.150	8.230	4.405	755,300
2022-01-14	8.190	8.300	8.070	8.250	4.416	1,093,000
2022-01-13	8.220	8.240	8.060	8.190	4.384	1,149,700
2022-01-12	7.970	8.280	7.930	8.220	4.400	1,152,100
2022-01-11	7.910	7.980	7.730	7.910	4.234	1,531,300
2022-01-10	7.870	7.920	7.750	7.900	4.229	1,042,200
2022-01-07	7.830	7.960	7.700	7.870	4.213	1,294,100
2022-01-06	7.810	7.920	7.680	7.810	4.180	2,034,700
2022-01-05	7.860	8.020	7.680	7.800	4.175	4,804,500
2022-01-04	8.150	8.150	7.880	7.900	4.229	2,775,800
2022-01-03	8.690	8.710	8.090	8.090	4.330	2,143,300
2021-12-30	8.460	8.670	8.410	8.650	4.630	1,479,400
2021-12-29	8.350	8.500	8.340	8.450	4.523	939,600
2021-12-28	8.300	8.470	8.260	8.420	4.507	482,600

← NewerPage 20 of 21 · 1,244 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.