Grendene S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.550 | 5.690 | 5.510 | 5.510 | 3.943 | 990,400 |
| 2025-02-07 | 5.560 | 5.650 | 5.530 | 5.600 | 4.008 | 1,426,500 |
| 2025-02-06 | 5.540 | 5.610 | 5.490 | 5.610 | 4.015 | 1,243,600 |
| 2025-02-05 | 5.680 | 5.680 | 5.490 | 5.540 | 3.965 | 1,326,500 |
| 2025-02-04 | 5.740 | 5.740 | 5.590 | 5.670 | 4.058 | 1,209,400 |
| 2025-02-03 | 5.650 | 5.780 | 5.650 | 5.750 | 4.115 | 3,091,800 |
| 2025-01-31 | 5.680 | 5.770 | 5.650 | 5.720 | 4.094 | 1,049,100 |
| 2025-01-30 | 5.740 | 5.820 | 5.650 | 5.660 | 4.051 | 1,095,600 |
| 2025-01-29 | 5.750 | 5.810 | 5.680 | 5.770 | 4.129 | 721,700 |
| 2025-01-28 | 5.680 | 5.780 | 5.630 | 5.780 | 4.137 | 880,600 |
| 2025-01-27 | 5.590 | 5.700 | 5.540 | 5.690 | 4.072 | 842,200 |
| 2025-01-24 | 5.500 | 5.660 | 5.490 | 5.560 | 3.979 | 740,000 |
| 2025-01-23 | 5.650 | 5.690 | 5.520 | 5.520 | 3.950 | 1,307,100 |
| 2025-01-22 | 5.550 | 5.670 | 5.510 | 5.670 | 4.058 | 1,553,800 |
| 2025-01-21 | 5.400 | 5.550 | 5.390 | 5.530 | 3.958 | 879,200 |
| 2025-01-20 | 5.320 | 5.440 | 5.310 | 5.440 | 3.893 | 707,600 |
| 2025-01-17 | 5.400 | 5.450 | 5.340 | 5.420 | 3.879 | 655,500 |
| 2025-01-16 | 5.390 | 5.460 | 5.360 | 5.450 | 3.900 | 683,700 |
| 2025-01-15 | 5.370 | 5.500 | 5.290 | 5.450 | 3.900 | 1,220,600 |
| 2025-01-14 | 5.120 | 5.350 | 5.120 | 5.350 | 3.829 | 803,400 |
| 2025-01-13 | 5.110 | 5.180 | 5.080 | 5.120 | 3.664 | 1,305,000 |
| 2025-01-10 | 5.240 | 5.240 | 5.130 | 5.150 | 3.686 | 538,400 |
| 2025-01-09 | 5.270 | 5.270 | 5.170 | 5.220 | 3.736 | 756,700 |
| 2025-01-08 | 5.330 | 5.330 | 5.240 | 5.270 | 3.772 | 529,800 |
| 2025-01-07 | 5.150 | 5.350 | 5.130 | 5.330 | 3.814 | 1,084,700 |
| 2025-01-06 | 5.230 | 5.280 | 5.130 | 5.190 | 3.714 | 1,466,800 |
| 2025-01-03 | 4.920 | 5.180 | 4.920 | 5.180 | 3.707 | 3,897,300 |
| 2025-01-02 | 4.900 | 4.980 | 4.820 | 4.910 | 3.514 | 1,739,400 |
| 2024-12-30 | 5.010 | 5.010 | 4.830 | 4.880 | 3.492 | 1,541,800 |
| 2024-12-27 | 5.030 | 5.030 | 4.920 | 5.010 | 3.585 | 1,452,100 |
| 2024-12-26 | 4.980 | 5.050 | 4.900 | 4.980 | 3.564 | 1,116,300 |
| 2024-12-23 | 5.010 | 5.110 | 4.930 | 5.010 | 3.585 | 1,337,800 |
| 2024-12-20 | 5.200 | 5.260 | 5.050 | 5.050 | 3.614 | 2,453,600 |
| 2024-12-19 | 5.160 | 5.190 | 5.090 | 5.140 | 3.679 | 1,090,000 |
| 2024-12-18 | 5.210 | 5.290 | 5.110 | 5.140 | 3.679 | 1,606,300 |
| 2024-12-17 | 5.220 | 5.350 | 5.180 | 5.250 | 3.757 | 1,041,600 |
| 2024-12-16 | 5.280 | 5.300 | 5.160 | 5.160 | 3.693 | 994,100 |
| 2024-12-13 | 5.280 | 5.360 | 5.270 | 5.280 | 3.779 | 1,021,400 |
| 2024-12-12 | 5.450 | 5.450 | 5.260 | 5.280 | 3.779 | 1,775,900 |
| 2024-12-11 | 5.400 | 5.560 | 5.380 | 5.450 | 3.900 | 1,512,000 |
| 2024-12-10 | 5.230 | 5.470 | 5.230 | 5.470 | 3.915 | 1,120,700 |
| 2024-12-09 | 5.300 | 5.350 | 5.180 | 5.190 | 3.714 | 939,800 |
| 2024-12-06 | 5.480 | 5.500 | 5.250 | 5.280 | 3.779 | 917,500 |
| 2024-12-05 | 5.200 | 5.510 | 5.200 | 5.480 | 3.922 | 1,543,000 |
| 2024-12-04 | 5.250 | 5.350 | 5.210 | 5.240 | 3.750 | 1,380,400 |
| 2024-12-03 | 5.200 | 5.220 | 5.110 | 5.220 | 3.736 | 1,681,800 |
| 2024-12-02 | 5.180 | 5.250 | 5.120 | 5.150 | 3.686 | 1,273,900 |
| 2024-11-29 | 5.100 | 5.220 | 5.030 | 5.180 | 3.707 | 1,081,400 |
| 2024-11-28 | 5.300 | 5.300 | 5.070 | 5.120 | 3.664 | 1,234,800 |
| 2024-11-27 | 5.490 | 5.500 | 5.290 | 5.310 | 3.800 | 944,700 |
| 2024-11-26 | 5.220 | 5.500 | 5.220 | 5.490 | 3.929 | 1,027,400 |
| 2024-11-25 | 5.250 | 5.370 | 5.220 | 5.220 | 3.736 | 1,070,800 |
| 2024-11-22 | 5.240 | 5.300 | 5.170 | 5.290 | 3.786 | 1,695,600 |
| 2024-11-21 | 5.430 | 5.430 | 5.330 | 5.390 | 3.814 | 752,700 |
| 2024-11-19 | 5.400 | 5.430 | 5.370 | 5.430 | 3.779 | 763,100 |
| 2024-11-18 | 5.400 | 5.410 | 5.300 | 5.390 | 3.751 | 925,000 |
| 2024-11-14 | 5.360 | 5.400 | 5.300 | 5.310 | 3.696 | 864,600 |
| 2024-11-13 | 5.390 | 5.420 | 5.330 | 5.360 | 3.730 | 890,700 |
| 2024-11-12 | 5.450 | 5.450 | 5.350 | 5.390 | 3.751 | 990,400 |
| 2024-11-11 | 5.330 | 5.390 | 5.250 | 5.390 | 3.751 | 948,500 |
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.