Grendene S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 8.250 | 8.400 | 8.180 | 8.340 | 4.464 | 843,000 |
| 2021-12-23 | 8.280 | 8.290 | 8.170 | 8.170 | 4.373 | 845,200 |
| 2021-12-22 | 8.210 | 8.320 | 8.120 | 8.270 | 4.427 | 938,200 |
| 2021-12-21 | 8.340 | 8.380 | 8.020 | 8.210 | 4.394 | 1,947,200 |
| 2021-12-20 | 8.290 | 8.440 | 8.190 | 8.330 | 4.459 | 1,482,500 |
| 2021-12-17 | 8.300 | 8.360 | 8.120 | 8.350 | 4.469 | 1,119,600 |
| 2021-12-16 | 8.540 | 8.540 | 8.290 | 8.380 | 4.485 | 2,212,300 |
| 2021-12-15 | 8.510 | 8.550 | 8.220 | 8.490 | 4.502 | 2,067,200 |
| 2021-12-14 | 8.770 | 8.830 | 8.340 | 8.410 | 4.459 | 2,767,800 |
| 2021-12-13 | 8.950 | 9.000 | 8.720 | 8.740 | 4.634 | 1,916,200 |
| 2021-12-10 | 8.920 | 9.030 | 8.890 | 8.940 | 4.740 | 1,081,200 |
| 2021-12-09 | 8.920 | 9.010 | 8.780 | 8.850 | 4.693 | 1,490,100 |
| 2021-12-08 | 8.680 | 9.030 | 8.560 | 9.000 | 4.772 | 1,373,000 |
| 2021-12-07 | 8.740 | 8.830 | 8.600 | 8.680 | 4.603 | 1,097,700 |
| 2021-12-06 | 8.480 | 8.770 | 8.460 | 8.680 | 4.603 | 1,491,200 |
| 2021-12-03 | 8.220 | 8.630 | 8.220 | 8.470 | 4.491 | 1,406,600 |
| 2021-12-02 | 8.310 | 8.350 | 8.100 | 8.220 | 4.359 | 3,417,900 |
| 2021-12-01 | 8.460 | 8.540 | 8.150 | 8.230 | 4.364 | 2,811,700 |
| 2021-11-30 | 8.350 | 8.390 | 8.080 | 8.380 | 4.444 | 2,169,500 |
| 2021-11-29 | 8.590 | 8.650 | 8.350 | 8.410 | 4.459 | 1,690,800 |
| 2021-11-26 | 8.490 | 8.550 | 8.350 | 8.510 | 4.512 | 1,137,600 |
| 2021-11-25 | 8.600 | 8.760 | 8.600 | 8.700 | 4.613 | 938,400 |
| 2021-11-24 | 8.620 | 8.740 | 8.480 | 8.600 | 4.560 | 1,237,400 |
| 2021-11-23 | 8.900 | 8.900 | 8.560 | 8.660 | 4.592 | 2,131,100 |
| 2021-11-22 | 8.930 | 9.010 | 8.650 | 8.900 | 4.719 | 2,605,700 |
| 2021-11-19 | 8.840 | 9.180 | 8.820 | 8.930 | 4.735 | 1,025,700 |
| 2021-11-18 | 8.700 | 8.960 | 8.590 | 8.840 | 4.687 | 1,279,800 |
| 2021-11-17 | 8.840 | 8.960 | 8.580 | 8.670 | 4.597 | 1,635,900 |
| 2021-11-16 | 9.190 | 9.220 | 8.740 | 8.790 | 4.661 | 1,884,400 |
| 2021-11-12 | 9.280 | 9.460 | 9.050 | 9.100 | 4.825 | 1,457,500 |
| 2021-11-11 | 9.560 | 9.690 | 9.300 | 9.300 | 4.931 | 1,909,500 |
| 2021-11-10 | 9.210 | 9.650 | 9.170 | 9.420 | 4.995 | 2,837,600 |
| 2021-11-09 | 8.910 | 9.380 | 8.910 | 9.200 | 4.878 | 2,433,300 |
| 2021-11-08 | 9.170 | 9.250 | 8.890 | 8.890 | 4.714 | 2,203,700 |
| 2021-11-05 | 9.320 | 9.590 | 9.290 | 9.300 | 4.931 | 1,922,100 |
| 2021-11-04 | 9.350 | 9.600 | 9.190 | 9.250 | 4.826 | 2,830,200 |
| 2021-11-03 | 8.850 | 9.470 | 8.770 | 9.330 | 4.867 | 2,888,000 |
| 2021-11-01 | 8.680 | 8.980 | 8.600 | 8.900 | 4.643 | 2,495,100 |
| 2021-10-29 | 8.750 | 8.820 | 8.540 | 8.580 | 4.476 | 3,096,000 |
| 2021-10-28 | 8.900 | 9.020 | 8.680 | 8.680 | 4.528 | 2,273,400 |
| 2021-10-27 | 8.900 | 9.010 | 8.840 | 8.900 | 4.643 | 1,714,000 |
| 2021-10-26 | 9.120 | 9.160 | 8.760 | 8.860 | 4.622 | 2,390,900 |
| 2021-10-25 | 8.760 | 9.310 | 8.740 | 9.180 | 4.789 | 2,789,100 |
| 2021-10-22 | 8.740 | 8.780 | 8.210 | 8.710 | 4.544 | 3,341,500 |
| 2021-10-21 | 8.900 | 8.930 | 8.650 | 8.840 | 4.612 | 4,495,100 |
| 2021-10-20 | 9.120 | 9.170 | 8.940 | 9.090 | 4.742 | 1,550,500 |
| 2021-10-19 | 9.290 | 9.290 | 8.930 | 9.010 | 4.700 | 3,239,200 |
| 2021-10-18 | 9.290 | 9.450 | 9.150 | 9.390 | 4.899 | 1,704,900 |
| 2021-10-15 | 9.120 | 9.460 | 9.110 | 9.350 | 4.878 | 1,193,400 |
| 2021-10-14 | 9.340 | 9.350 | 9.070 | 9.100 | 4.747 | 2,311,700 |
← NewerPage 21 of 21 · 1,250 trading days
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.