Grendene S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.210 | 5.360 | 5.160 | 5.230 | 3.917 | 3,316,100 |
| 2025-05-09 | 5.600 | 5.650 | 5.140 | 5.150 | 3.857 | 7,269,600 |
| 2025-05-08 | 5.550 | 5.710 | 5.490 | 5.640 | 4.224 | 7,236,100 |
| 2025-05-07 | 5.450 | 5.530 | 5.420 | 5.490 | 4.112 | 2,516,100 |
| 2025-05-06 | 5.380 | 5.510 | 5.360 | 5.450 | 4.082 | 1,869,400 |
| 2025-05-05 | 5.480 | 5.480 | 5.290 | 5.380 | 4.030 | 1,417,600 |
| 2025-05-02 | 5.570 | 5.570 | 5.420 | 5.420 | 4.060 | 5,979,700 |
| 2025-04-30 | 5.500 | 5.570 | 5.440 | 5.560 | 4.164 | 5,347,100 |
| 2025-04-29 | 5.340 | 5.540 | 5.310 | 5.470 | 4.097 | 5,675,300 |
| 2025-04-28 | 5.360 | 5.370 | 5.290 | 5.320 | 3.985 | 1,080,900 |
| 2025-04-25 | 5.400 | 5.400 | 5.270 | 5.360 | 4.015 | 1,724,300 |
| 2025-04-24 | 5.270 | 5.380 | 5.230 | 5.380 | 4.030 | 2,538,500 |
| 2025-04-23 | 5.480 | 5.490 | 5.250 | 5.260 | 3.940 | 2,676,700 |
| 2025-04-22 | 5.640 | 5.770 | 5.570 | 5.740 | 4.299 | 6,413,500 |
| 2025-04-17 | 5.470 | 5.620 | 5.470 | 5.590 | 4.001 | 2,194,500 |
| 2025-04-16 | 5.520 | 5.550 | 5.440 | 5.470 | 3.915 | 1,975,200 |
| 2025-04-15 | 5.510 | 5.590 | 5.510 | 5.530 | 3.958 | 1,559,400 |
| 2025-04-14 | 5.590 | 5.590 | 5.490 | 5.540 | 3.965 | 1,490,100 |
| 2025-04-11 | 5.460 | 5.580 | 5.460 | 5.580 | 3.993 | 1,502,100 |
| 2025-04-10 | 5.600 | 5.690 | 5.430 | 5.430 | 3.886 | 4,188,400 |
| 2025-04-09 | 5.500 | 5.700 | 5.430 | 5.640 | 4.036 | 2,657,400 |
| 2025-04-08 | 5.600 | 5.730 | 5.490 | 5.500 | 3.936 | 1,732,000 |
| 2025-04-07 | 5.610 | 5.740 | 5.560 | 5.590 | 4.001 | 2,364,600 |
| 2025-04-04 | 5.670 | 5.700 | 5.560 | 5.680 | 4.065 | 2,321,600 |
| 2025-04-03 | 5.640 | 5.850 | 5.620 | 5.720 | 4.094 | 1,741,300 |
| 2025-04-02 | 5.560 | 5.710 | 5.560 | 5.640 | 4.036 | 994,300 |
| 2025-04-01 | 5.500 | 5.650 | 5.500 | 5.620 | 4.022 | 1,807,000 |
| 2025-03-31 | 5.710 | 5.710 | 5.480 | 5.500 | 3.936 | 1,393,600 |
| 2025-03-28 | 5.700 | 5.720 | 5.630 | 5.670 | 4.058 | 1,789,900 |
| 2025-03-27 | 5.670 | 5.730 | 5.650 | 5.710 | 4.086 | 745,500 |
| 2025-03-26 | 5.680 | 5.780 | 5.640 | 5.640 | 4.036 | 1,161,200 |
| 2025-03-25 | 5.590 | 5.710 | 5.580 | 5.680 | 4.065 | 938,200 |
| 2025-03-24 | 5.510 | 5.680 | 5.510 | 5.570 | 3.986 | 1,136,100 |
| 2025-03-21 | 5.720 | 5.740 | 5.540 | 5.550 | 3.972 | 9,707,500 |
| 2025-03-20 | 5.930 | 5.980 | 5.720 | 5.730 | 4.101 | 1,494,300 |
| 2025-03-19 | 5.790 | 5.980 | 5.740 | 5.940 | 4.251 | 2,806,100 |
| 2025-03-18 | 5.800 | 5.810 | 5.690 | 5.780 | 4.137 | 1,118,700 |
| 2025-03-17 | 5.830 | 5.840 | 5.700 | 5.820 | 4.165 | 1,814,400 |
| 2025-03-14 | 5.840 | 5.890 | 5.770 | 5.820 | 4.165 | 1,107,600 |
| 2025-03-13 | 5.750 | 5.890 | 5.640 | 5.840 | 4.179 | 1,144,400 |
| 2025-03-12 | 5.740 | 5.820 | 5.630 | 5.690 | 4.072 | 1,139,400 |
| 2025-03-11 | 5.820 | 5.880 | 5.700 | 5.740 | 4.108 | 1,169,200 |
| 2025-03-10 | 5.870 | 5.940 | 5.750 | 5.810 | 4.158 | 3,130,700 |
| 2025-03-07 | 5.900 | 5.970 | 5.800 | 5.860 | 4.194 | 1,618,000 |
| 2025-03-06 | 5.600 | 5.940 | 5.570 | 5.940 | 4.251 | 2,071,100 |
| 2025-03-05 | 5.590 | 5.590 | 5.430 | 5.580 | 3.993 | 1,257,200 |
| 2025-02-28 | 5.500 | 5.770 | 5.480 | 5.590 | 4.001 | 2,505,900 |
| 2025-02-27 | 5.370 | 5.490 | 5.350 | 5.430 | 3.886 | 924,800 |
| 2025-02-26 | 5.340 | 5.430 | 5.340 | 5.400 | 3.865 | 977,500 |
| 2025-02-25 | 5.330 | 5.410 | 5.330 | 5.360 | 3.836 | 745,000 |
| 2025-02-24 | 5.420 | 5.460 | 5.330 | 5.380 | 3.850 | 548,400 |
| 2025-02-21 | 5.500 | 5.500 | 5.410 | 5.460 | 3.908 | 1,047,300 |
| 2025-02-20 | 5.600 | 5.600 | 5.410 | 5.500 | 3.936 | 1,053,900 |
| 2025-02-19 | 5.620 | 5.620 | 5.520 | 5.580 | 3.993 | 1,219,800 |
| 2025-02-18 | 5.660 | 5.720 | 5.560 | 5.640 | 4.036 | 848,800 |
| 2025-02-17 | 5.550 | 5.800 | 5.550 | 5.640 | 4.036 | 897,200 |
| 2025-02-14 | 5.560 | 5.710 | 5.560 | 5.650 | 4.043 | 991,200 |
| 2025-02-13 | 5.360 | 5.570 | 5.320 | 5.570 | 3.986 | 996,300 |
| 2025-02-12 | 5.530 | 5.600 | 5.350 | 5.350 | 3.829 | 1,465,700 |
| 2025-02-11 | 5.450 | 5.660 | 5.450 | 5.650 | 4.043 | 966,300 |
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.