Grendene S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.250 | 5.260 | 5.160 | 5.210 | 4.037 | 2,044,500 |
| 2025-10-27 | 5.250 | 5.320 | 5.250 | 5.250 | 4.068 | 2,251,900 |
| 2025-10-24 | 5.220 | 5.260 | 5.180 | 5.250 | 4.068 | 3,396,300 |
| 2025-10-23 | 5.190 | 5.220 | 5.160 | 5.220 | 4.044 | 2,166,600 |
| 2025-10-22 | 5.210 | 5.220 | 5.150 | 5.180 | 4.013 | 1,251,600 |
| 2025-10-21 | 5.200 | 5.260 | 5.180 | 5.210 | 4.037 | 2,519,400 |
| 2025-10-20 | 5.100 | 5.230 | 5.050 | 5.230 | 4.052 | 31,597,100 |
| 2025-10-17 | 5.040 | 5.100 | 4.990 | 5.100 | 3.952 | 7,171,000 |
| 2025-10-16 | 4.950 | 5.090 | 4.950 | 4.990 | 3.866 | 6,810,400 |
| 2025-10-15 | 5.010 | 5.050 | 4.900 | 4.950 | 3.835 | 30,954,900 |
| 2025-10-14 | 5.100 | 5.100 | 5.010 | 5.030 | 3.897 | 1,897,800 |
| 2025-10-13 | 5.060 | 5.070 | 5.010 | 5.030 | 3.897 | 1,036,500 |
| 2025-10-10 | 5.030 | 5.050 | 4.990 | 5.000 | 3.874 | 2,557,100 |
| 2025-10-09 | 5.020 | 5.060 | 5.000 | 5.000 | 3.874 | 1,010,600 |
| 2025-10-08 | 5.050 | 5.080 | 5.010 | 5.020 | 3.890 | 2,481,300 |
| 2025-10-07 | 5.050 | 5.060 | 4.990 | 5.010 | 3.882 | 7,167,000 |
| 2025-10-06 | 5.150 | 5.150 | 5.040 | 5.050 | 3.913 | 1,649,700 |
| 2025-10-03 | 5.120 | 5.150 | 5.110 | 5.120 | 3.967 | 1,067,400 |
| 2025-10-02 | 5.190 | 5.200 | 5.120 | 5.120 | 3.967 | 1,988,000 |
| 2025-10-01 | 5.230 | 5.250 | 5.170 | 5.190 | 4.021 | 1,837,800 |
| 2025-09-30 | 5.240 | 5.240 | 5.170 | 5.210 | 4.037 | 1,530,700 |
| 2025-09-29 | 5.230 | 5.250 | 5.170 | 5.200 | 4.029 | 1,307,000 |
| 2025-09-26 | 5.200 | 5.220 | 5.170 | 5.210 | 4.037 | 1,588,900 |
| 2025-09-25 | 5.220 | 5.230 | 5.160 | 5.200 | 4.029 | 1,287,900 |
| 2025-09-24 | 5.280 | 5.280 | 5.190 | 5.220 | 4.044 | 1,692,800 |
| 2025-09-23 | 5.230 | 5.280 | 5.210 | 5.260 | 4.075 | 1,462,700 |
| 2025-09-22 | 5.170 | 5.270 | 5.120 | 5.240 | 4.060 | 1,947,000 |
| 2025-09-19 | 5.220 | 5.260 | 5.140 | 5.140 | 3.983 | 2,702,300 |
| 2025-09-18 | 5.300 | 5.300 | 5.190 | 5.220 | 4.044 | 915,800 |
| 2025-09-17 | 5.190 | 5.310 | 5.170 | 5.290 | 4.099 | 2,015,500 |
| 2025-09-16 | 5.230 | 5.230 | 5.170 | 5.190 | 4.021 | 953,900 |
| 2025-09-15 | 5.190 | 5.240 | 5.170 | 5.210 | 4.037 | 1,089,100 |
| 2025-09-12 | 5.280 | 5.280 | 5.160 | 5.170 | 4.006 | 2,110,200 |
| 2025-09-11 | 5.290 | 5.310 | 5.230 | 5.280 | 4.091 | 3,155,900 |
| 2025-09-10 | 5.360 | 5.360 | 5.250 | 5.280 | 4.091 | 882,500 |
| 2025-09-09 | 5.280 | 5.360 | 5.280 | 5.320 | 4.122 | 1,722,100 |
| 2025-09-08 | 5.390 | 5.390 | 5.270 | 5.300 | 4.106 | 1,009,200 |
| 2025-09-05 | 5.390 | 5.450 | 5.330 | 5.340 | 4.137 | 1,813,400 |
| 2025-09-04 | 5.280 | 5.360 | 5.270 | 5.350 | 4.145 | 1,685,700 |
| 2025-09-03 | 5.370 | 5.380 | 5.270 | 5.270 | 4.083 | 1,424,900 |
| 2025-09-02 | 5.360 | 5.420 | 5.350 | 5.370 | 4.161 | 1,045,700 |
| 2025-09-01 | 5.400 | 5.420 | 5.360 | 5.400 | 4.184 | 846,200 |
| 2025-08-29 | 5.310 | 5.430 | 5.310 | 5.430 | 4.207 | 2,404,700 |
| 2025-08-28 | 5.310 | 5.440 | 5.300 | 5.350 | 4.145 | 3,197,700 |
| 2025-08-27 | 5.300 | 5.330 | 5.270 | 5.310 | 4.114 | 1,353,400 |
| 2025-08-26 | 5.290 | 5.290 | 5.220 | 5.290 | 4.099 | 1,157,200 |
| 2025-08-25 | 5.270 | 5.340 | 5.260 | 5.290 | 4.099 | 822,500 |
| 2025-08-22 | 5.170 | 5.300 | 5.140 | 5.300 | 4.106 | 3,494,400 |
| 2025-08-21 | 5.290 | 5.360 | 5.250 | 5.270 | 4.083 | 1,575,000 |
| 2025-08-20 | 5.270 | 5.320 | 5.200 | 5.290 | 4.010 | 2,392,400 |
| 2025-08-19 | 5.370 | 5.370 | 5.240 | 5.240 | 3.972 | 1,308,800 |
| 2025-08-18 | 5.330 | 5.380 | 5.290 | 5.370 | 4.071 | 2,697,300 |
| 2025-08-15 | 5.320 | 5.320 | 5.250 | 5.300 | 4.018 | 751,600 |
| 2025-08-14 | 5.190 | 5.340 | 5.150 | 5.300 | 4.018 | 3,297,600 |
| 2025-08-13 | 5.130 | 5.210 | 5.130 | 5.190 | 3.934 | 1,368,600 |
| 2025-08-12 | 5.150 | 5.220 | 5.130 | 5.130 | 3.889 | 1,321,400 |
| 2025-08-11 | 5.260 | 5.260 | 5.120 | 5.160 | 3.911 | 12,523,900 |
| 2025-08-08 | 5.090 | 5.290 | 5.070 | 5.230 | 3.965 | 3,960,500 |
| 2025-08-07 | 5.000 | 5.050 | 5.000 | 5.010 | 3.798 | 997,700 |
| 2025-08-06 | 5.000 | 5.040 | 4.970 | 5.010 | 3.798 | 1,426,500 |
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.