Grendene S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.890 | 5.040 | 4.860 | 4.980 | 4.721 | 3,498,400 |
| 2026-01-26 | 4.860 | 4.910 | 4.780 | 4.860 | 4.607 | 2,448,600 |
| 2026-01-23 | 4.750 | 4.860 | 4.750 | 4.840 | 4.588 | 6,661,100 |
| 2026-01-22 | 4.670 | 4.810 | 4.660 | 4.770 | 4.522 | 5,917,600 |
| 2026-01-21 | 4.570 | 4.650 | 4.550 | 4.650 | 4.408 | 3,422,200 |
| 2026-01-20 | 4.540 | 4.550 | 4.480 | 4.550 | 4.313 | 3,453,700 |
| 2026-01-19 | 4.530 | 4.560 | 4.500 | 4.520 | 4.285 | 2,576,300 |
| 2026-01-16 | 4.550 | 4.560 | 4.510 | 4.550 | 4.313 | 2,336,300 |
| 2026-01-15 | 4.620 | 4.620 | 4.540 | 4.550 | 4.313 | 3,637,300 |
| 2026-01-14 | 4.600 | 4.620 | 4.550 | 4.620 | 4.380 | 3,643,100 |
| 2026-01-13 | 4.590 | 4.610 | 4.550 | 4.570 | 4.332 | 2,954,000 |
| 2026-01-12 | 4.600 | 4.630 | 4.550 | 4.590 | 4.351 | 2,463,700 |
| 2026-01-09 | 4.610 | 4.650 | 4.570 | 4.590 | 4.351 | 3,128,800 |
| 2026-01-08 | 4.610 | 4.640 | 4.550 | 4.600 | 4.361 | 3,810,300 |
| 2026-01-07 | 4.680 | 4.710 | 4.610 | 4.640 | 4.399 | 3,307,800 |
| 2026-01-06 | 4.640 | 4.720 | 4.620 | 4.670 | 4.427 | 3,295,300 |
| 2026-01-05 | 4.540 | 4.640 | 4.520 | 4.630 | 4.389 | 4,626,700 |
| 2026-01-02 | 4.650 | 4.650 | 4.540 | 4.540 | 4.304 | 3,051,300 |
| 2025-12-30 | 4.570 | 4.640 | 4.530 | 4.600 | 4.361 | 3,917,400 |
| 2025-12-29 | 4.660 | 4.720 | 4.460 | 4.520 | 4.285 | 8,462,600 |
| 2025-12-26 | 5.600 | 5.660 | 5.420 | 5.660 | 5.365 | 9,610,900 |
| 2025-12-23 | 5.350 | 5.440 | 5.310 | 5.390 | 4.329 | 5,244,900 |
| 2025-12-22 | 5.390 | 5.440 | 5.230 | 5.270 | 4.233 | 3,827,300 |
| 2025-12-19 | 5.340 | 5.370 | 5.280 | 5.280 | 4.241 | 2,928,700 |
| 2025-12-18 | 5.360 | 5.360 | 5.300 | 5.320 | 4.273 | 2,296,600 |
| 2025-12-17 | 5.340 | 5.370 | 5.230 | 5.360 | 4.305 | 3,204,400 |
| 2025-12-16 | 5.300 | 5.350 | 5.260 | 5.340 | 4.289 | 2,147,900 |
| 2025-12-15 | 5.270 | 5.380 | 5.230 | 5.340 | 4.289 | 1,989,200 |
| 2025-12-12 | 5.270 | 5.300 | 5.200 | 5.240 | 4.209 | 3,131,900 |
| 2025-12-11 | 5.420 | 5.440 | 5.340 | 5.380 | 4.321 | 3,275,400 |
| 2025-12-10 | 5.370 | 5.480 | 5.360 | 5.430 | 4.271 | 2,694,200 |
| 2025-12-09 | 5.320 | 5.400 | 5.250 | 5.370 | 4.224 | 3,587,300 |
| 2025-12-08 | 5.340 | 5.460 | 5.320 | 5.320 | 4.184 | 15,847,100 |
| 2025-12-05 | 5.560 | 5.580 | 5.280 | 5.320 | 4.184 | 9,366,700 |
| 2025-12-04 | 5.590 | 5.680 | 5.540 | 5.550 | 4.365 | 14,501,200 |
| 2025-12-03 | 5.620 | 5.660 | 5.390 | 5.530 | 4.350 | 15,319,100 |
| 2025-12-02 | 5.000 | 5.140 | 4.990 | 5.110 | 4.019 | 8,285,700 |
| 2025-12-01 | 4.950 | 5.010 | 4.940 | 4.970 | 3.909 | 3,073,200 |
| 2025-11-28 | 4.930 | 5.030 | 4.930 | 4.930 | 3.878 | 2,276,400 |
| 2025-11-27 | 4.920 | 4.990 | 4.890 | 4.940 | 3.886 | 1,666,900 |
| 2025-11-26 | 4.860 | 4.920 | 4.860 | 4.920 | 3.870 | 11,583,100 |
| 2025-11-25 | 4.860 | 4.910 | 4.850 | 4.860 | 3.823 | 1,804,500 |
| 2025-11-24 | 4.690 | 4.870 | 4.690 | 4.860 | 3.823 | 4,684,700 |
| 2025-11-21 | 4.690 | 4.790 | 4.660 | 4.740 | 3.728 | 2,963,300 |
| 2025-11-19 | 4.680 | 4.720 | 4.640 | 4.660 | 3.611 | 2,668,700 |
| 2025-11-18 | 4.710 | 4.750 | 4.680 | 4.680 | 3.626 | 2,202,600 |
| 2025-11-17 | 4.840 | 4.840 | 4.720 | 4.730 | 3.665 | 2,376,900 |
| 2025-11-14 | 4.720 | 4.830 | 4.690 | 4.790 | 3.711 | 3,426,900 |
| 2025-11-13 | 4.860 | 4.880 | 4.700 | 4.720 | 3.657 | 7,169,900 |
| 2025-11-12 | 4.750 | 4.880 | 4.720 | 4.860 | 3.766 | 8,447,100 |
| 2025-11-11 | 4.600 | 4.790 | 4.530 | 4.730 | 3.665 | 17,667,600 |
| 2025-11-10 | 4.750 | 4.820 | 4.530 | 4.600 | 3.564 | 13,093,100 |
| 2025-11-07 | 5.200 | 5.200 | 4.640 | 4.640 | 3.595 | 16,371,700 |
| 2025-11-06 | 5.320 | 5.330 | 5.190 | 5.220 | 4.044 | 2,026,200 |
| 2025-11-05 | 5.220 | 5.340 | 5.190 | 5.320 | 4.122 | 2,951,600 |
| 2025-11-04 | 5.180 | 5.220 | 5.120 | 5.220 | 4.044 | 2,212,400 |
| 2025-11-03 | 5.270 | 5.270 | 5.170 | 5.170 | 4.006 | 1,878,900 |
| 2025-10-31 | 5.230 | 5.290 | 5.200 | 5.260 | 4.075 | 2,664,700 |
| 2025-10-30 | 5.200 | 5.250 | 5.170 | 5.220 | 4.044 | 3,543,900 |
| 2025-10-29 | 5.200 | 5.240 | 5.160 | 5.200 | 4.029 | 1,284,300 |
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.