Grendene S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.520	4.530	4.430	4.450	4.302	3,209,100
2026-04-24	4.630	4.630	4.470	4.510	4.360	2,963,600
2026-04-23	4.770	4.770	4.640	4.680	4.524	7,937,600
2026-04-22	4.820	4.820	4.750	4.750	4.503	2,681,400
2026-04-20	4.750	4.800	4.740	4.800	4.550	12,219,200
2026-04-17	4.720	4.870	4.700	4.750	4.503	3,399,900
2026-04-16	4.780	4.800	4.690	4.710	4.465	1,891,300
2026-04-15	4.850	4.850	4.750	4.780	4.531	2,375,000
2026-04-14	4.920	4.920	4.820	4.850	4.598	2,763,000
2026-04-13	4.780	4.900	4.770	4.900	4.645	5,667,300
2026-04-10	4.830	4.860	4.820	4.820	4.569	1,221,200
2026-04-09	4.740	4.860	4.710	4.830	4.579	2,230,300
2026-04-08	4.730	4.760	4.690	4.710	4.465	5,170,000
2026-04-07	4.630	4.670	4.600	4.620	4.380	2,723,500
2026-04-06	4.680	4.700	4.600	4.640	4.399	2,317,200
2026-04-02	4.650	4.680	4.580	4.640	4.399	2,345,400
2026-04-01	4.770	4.770	4.640	4.670	4.427	8,045,500
2026-03-31	4.670	4.740	4.650	4.740	4.493	3,484,500
2026-03-30	4.660	4.670	4.610	4.640	4.399	1,545,100
2026-03-27	4.670	4.680	4.600	4.630	4.389	1,923,000
2026-03-26	4.770	4.830	4.660	4.660	4.418	4,060,700
2026-03-25	4.720	4.820	4.700	4.780	4.531	2,734,500
2026-03-24	4.700	4.730	4.640	4.670	4.427	1,805,900
2026-03-23	4.640	4.770	4.620	4.700	4.455	4,571,900
2026-03-20	4.650	4.670	4.590	4.620	4.380	15,680,200
2026-03-19	4.550	4.680	4.510	4.680	4.436	5,217,600
2026-03-18	4.580	4.600	4.530	4.570	4.332	3,455,400
2026-03-17	4.570	4.640	4.570	4.570	4.332	2,886,100
2026-03-16	4.590	4.620	4.560	4.570	4.332	3,502,700
2026-03-13	4.540	4.630	4.540	4.540	4.304	4,024,100
2026-03-12	4.600	4.600	4.500	4.520	4.285	5,753,700
2026-03-11	4.540	4.630	4.520	4.600	4.361	7,281,000
2026-03-10	4.520	4.610	4.450	4.530	4.294	14,381,600
2026-03-09	4.520	4.570	4.370	4.500	4.266	12,398,900
2026-03-06	4.790	4.790	4.510	4.520	4.285	12,425,500
2026-03-05	5.010	5.010	4.910	4.910	4.654	7,932,900
2026-03-04	4.980	5.030	4.910	4.960	4.702	8,989,200
2026-03-03	5.030	5.030	4.900	4.930	4.673	4,654,100
2026-03-02	5.050	5.140	4.960	5.100	4.835	10,023,100
2026-02-27	5.070	5.150	5.040	5.100	4.835	5,418,700
2026-02-26	4.980	5.100	4.970	5.070	4.806	4,758,800
2026-02-25	4.980	5.000	4.930	4.970	4.711	2,673,700
2026-02-24	4.920	4.990	4.910	4.980	4.721	3,359,400
2026-02-23	4.890	4.920	4.850	4.920	4.664	3,772,600
2026-02-20	4.810	4.880	4.780	4.880	4.626	2,993,300
2026-02-19	4.820	4.840	4.790	4.840	4.588	2,550,300
2026-02-18	4.830	4.880	4.760	4.790	4.541	2,218,400
2026-02-13	4.770	4.780	4.690	4.780	4.531	3,145,800
2026-02-12	4.920	4.920	4.710	4.780	4.531	5,406,100
2026-02-11	4.940	4.940	4.880	4.900	4.645	5,263,800
2026-02-10	4.930	4.950	4.890	4.940	4.683	6,146,500
2026-02-09	4.910	4.940	4.880	4.920	4.664	10,262,300
2026-02-06	4.950	4.990	4.880	4.910	4.654	2,797,800
2026-02-05	4.940	4.990	4.900	4.950	4.692	2,911,700
2026-02-04	5.000	5.000	4.860	4.930	4.673	3,123,000
2026-02-03	5.050	5.080	4.940	4.970	4.711	3,935,600
2026-02-02	4.960	5.010	4.950	5.010	4.749	2,199,700
2026-01-30	4.890	4.980	4.870	4.960	4.702	2,951,700
2026-01-29	4.950	4.970	4.830	4.920	4.664	3,532,600
2026-01-28	4.990	5.050	4.900	4.920	4.664	2,992,200

← NewerPage 3 of 5 · 247 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.