Grendene S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.010 | 5.030 | 4.950 | 4.990 | 3.783 | 1,380,600 |
| 2025-08-04 | 5.060 | 5.070 | 4.970 | 5.010 | 3.798 | 1,062,200 |
| 2025-08-01 | 5.070 | 5.120 | 5.030 | 5.030 | 3.813 | 1,329,900 |
| 2025-07-31 | 5.040 | 5.050 | 5.000 | 5.040 | 3.820 | 703,800 |
| 2025-07-30 | 5.030 | 5.110 | 5.000 | 5.070 | 3.843 | 1,658,400 |
| 2025-07-29 | 4.990 | 5.060 | 4.970 | 5.030 | 3.813 | 1,368,900 |
| 2025-07-28 | 5.000 | 5.060 | 4.940 | 4.990 | 3.783 | 1,781,400 |
| 2025-07-25 | 5.060 | 5.070 | 5.010 | 5.020 | 3.805 | 1,084,300 |
| 2025-07-24 | 5.120 | 5.120 | 5.040 | 5.040 | 3.820 | 1,143,800 |
| 2025-07-23 | 5.060 | 5.160 | 5.050 | 5.150 | 3.904 | 1,862,000 |
| 2025-07-22 | 5.090 | 5.140 | 5.050 | 5.050 | 3.828 | 1,204,800 |
| 2025-07-21 | 5.110 | 5.140 | 5.020 | 5.070 | 3.843 | 1,933,600 |
| 2025-07-18 | 5.220 | 5.240 | 5.100 | 5.100 | 3.866 | 1,486,300 |
| 2025-07-17 | 5.210 | 5.260 | 5.190 | 5.220 | 3.957 | 1,168,900 |
| 2025-07-16 | 5.180 | 5.210 | 5.110 | 5.200 | 3.942 | 7,256,300 |
| 2025-07-15 | 5.250 | 5.290 | 5.150 | 5.160 | 3.911 | 2,541,900 |
| 2025-07-14 | 5.340 | 5.340 | 5.210 | 5.210 | 3.949 | 4,836,500 |
| 2025-07-11 | 5.350 | 5.350 | 5.280 | 5.330 | 4.040 | 3,766,400 |
| 2025-07-10 | 5.360 | 5.370 | 5.300 | 5.340 | 4.048 | 920,000 |
| 2025-07-09 | 5.410 | 5.450 | 5.360 | 5.360 | 4.063 | 909,100 |
| 2025-07-08 | 5.400 | 5.460 | 5.370 | 5.460 | 4.139 | 6,191,900 |
| 2025-07-07 | 5.460 | 5.460 | 5.330 | 5.390 | 4.086 | 2,225,100 |
| 2025-07-04 | 5.380 | 5.480 | 5.360 | 5.460 | 4.139 | 5,369,600 |
| 2025-07-03 | 5.420 | 5.430 | 5.320 | 5.380 | 4.078 | 1,242,100 |
| 2025-07-02 | 5.480 | 5.500 | 5.390 | 5.390 | 4.086 | 2,303,300 |
| 2025-07-01 | 5.520 | 5.540 | 5.380 | 5.470 | 4.146 | 980,000 |
| 2025-06-30 | 5.400 | 5.520 | 5.290 | 5.500 | 4.169 | 17,260,200 |
| 2025-06-27 | 5.380 | 5.420 | 5.340 | 5.400 | 4.093 | 789,800 |
| 2025-06-26 | 5.310 | 5.410 | 5.310 | 5.380 | 4.078 | 890,200 |
| 2025-06-25 | 5.350 | 5.370 | 5.290 | 5.300 | 4.018 | 1,081,200 |
| 2025-06-24 | 5.350 | 5.360 | 5.280 | 5.350 | 4.055 | 1,733,300 |
| 2025-06-23 | 5.350 | 5.350 | 5.260 | 5.330 | 4.040 | 1,090,600 |
| 2025-06-20 | 5.330 | 5.380 | 5.220 | 5.380 | 4.078 | 5,271,000 |
| 2025-06-18 | 5.430 | 5.440 | 5.330 | 5.380 | 4.078 | 1,431,600 |
| 2025-06-17 | 5.420 | 5.500 | 5.360 | 5.400 | 4.093 | 902,200 |
| 2025-06-16 | 5.500 | 5.580 | 5.440 | 5.440 | 4.124 | 1,317,800 |
| 2025-06-13 | 5.390 | 5.500 | 5.320 | 5.500 | 4.169 | 1,443,900 |
| 2025-06-12 | 5.310 | 5.450 | 5.260 | 5.450 | 4.131 | 1,405,400 |
| 2025-06-11 | 5.390 | 5.390 | 5.250 | 5.300 | 4.018 | 1,325,000 |
| 2025-06-10 | 5.340 | 5.400 | 5.310 | 5.360 | 4.063 | 878,700 |
| 2025-06-09 | 5.300 | 5.360 | 5.230 | 5.350 | 4.055 | 11,370,500 |
| 2025-06-06 | 5.410 | 5.430 | 5.250 | 5.320 | 4.033 | 1,674,600 |
| 2025-06-05 | 5.500 | 5.560 | 5.360 | 5.420 | 4.109 | 2,519,500 |
| 2025-06-04 | 5.490 | 5.540 | 5.430 | 5.510 | 4.177 | 1,209,000 |
| 2025-06-03 | 5.330 | 5.500 | 5.300 | 5.470 | 4.146 | 2,032,000 |
| 2025-06-02 | 5.380 | 5.450 | 5.280 | 5.340 | 4.048 | 1,402,000 |
| 2025-05-30 | 5.420 | 5.420 | 5.260 | 5.390 | 4.086 | 2,355,100 |
| 2025-05-29 | 5.320 | 5.450 | 5.300 | 5.370 | 4.071 | 1,353,600 |
| 2025-05-28 | 5.410 | 5.410 | 5.310 | 5.350 | 4.055 | 877,500 |
| 2025-05-27 | 5.290 | 5.420 | 5.280 | 5.420 | 4.109 | 1,643,600 |
| 2025-05-26 | 5.280 | 5.310 | 5.230 | 5.270 | 3.995 | 497,100 |
| 2025-05-23 | 5.250 | 5.290 | 5.180 | 5.280 | 4.002 | 1,293,800 |
| 2025-05-22 | 5.300 | 5.350 | 5.250 | 5.250 | 3.980 | 1,209,000 |
| 2025-05-21 | 5.440 | 5.440 | 5.280 | 5.300 | 4.018 | 1,329,100 |
| 2025-05-20 | 5.400 | 5.410 | 5.310 | 5.410 | 4.101 | 1,427,900 |
| 2025-05-19 | 5.420 | 5.440 | 5.330 | 5.330 | 4.040 | 2,374,000 |
| 2025-05-16 | 5.410 | 5.440 | 5.350 | 5.420 | 4.109 | 1,167,100 |
| 2025-05-15 | 5.230 | 5.440 | 5.230 | 5.390 | 4.086 | 3,045,900 |
| 2025-05-14 | 5.380 | 5.390 | 5.280 | 5.280 | 4.002 | 1,789,300 |
| 2025-05-13 | 5.280 | 5.390 | 5.170 | 5.360 | 4.015 | 4,203,000 |
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.