Grendene S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.400 | 5.400 | 5.230 | 5.280 | 3.675 | 995,400 |
| 2024-11-07 | 5.280 | 5.430 | 5.270 | 5.320 | 3.703 | 1,496,600 |
| 2024-11-06 | 5.250 | 5.370 | 5.200 | 5.330 | 3.710 | 1,148,700 |
| 2024-11-05 | 5.290 | 5.350 | 5.240 | 5.330 | 3.710 | 630,700 |
| 2024-11-04 | 5.210 | 5.320 | 5.210 | 5.290 | 3.682 | 1,188,900 |
| 2024-11-01 | 5.400 | 5.460 | 5.200 | 5.200 | 3.619 | 1,201,100 |
| 2024-10-31 | 5.220 | 5.350 | 5.220 | 5.320 | 3.703 | 1,904,300 |
| 2024-10-30 | 5.220 | 5.330 | 5.220 | 5.220 | 3.633 | 868,800 |
| 2024-10-29 | 5.230 | 5.270 | 5.200 | 5.220 | 3.633 | 592,400 |
| 2024-10-28 | 5.290 | 5.310 | 5.230 | 5.230 | 3.640 | 452,100 |
| 2024-10-25 | 5.280 | 5.320 | 5.210 | 5.240 | 3.647 | 776,200 |
| 2024-10-24 | 5.260 | 5.310 | 5.210 | 5.310 | 3.696 | 1,161,600 |
| 2024-10-23 | 5.280 | 5.310 | 5.230 | 5.230 | 3.640 | 679,800 |
| 2024-10-22 | 5.300 | 5.310 | 5.250 | 5.310 | 3.696 | 659,500 |
| 2024-10-21 | 5.290 | 5.350 | 5.270 | 5.300 | 3.689 | 752,700 |
| 2024-10-18 | 5.310 | 5.360 | 5.230 | 5.290 | 3.682 | 1,014,800 |
| 2024-10-17 | 5.360 | 5.380 | 5.290 | 5.310 | 3.696 | 721,800 |
| 2024-10-16 | 5.430 | 5.490 | 5.380 | 5.380 | 3.744 | 2,065,900 |
| 2024-10-15 | 5.410 | 5.510 | 5.410 | 5.440 | 3.786 | 488,500 |
| 2024-10-14 | 5.460 | 5.460 | 5.380 | 5.460 | 3.800 | 835,000 |
| 2024-10-11 | 5.470 | 5.490 | 5.400 | 5.460 | 3.800 | 490,200 |
| 2024-10-10 | 5.510 | 5.520 | 5.460 | 5.480 | 3.814 | 511,200 |
| 2024-10-09 | 5.580 | 5.580 | 5.490 | 5.490 | 3.821 | 871,900 |
| 2024-10-08 | 5.580 | 5.620 | 5.570 | 5.580 | 3.884 | 787,800 |
| 2024-10-07 | 5.640 | 5.740 | 5.630 | 5.660 | 3.939 | 843,800 |
| 2024-10-04 | 5.640 | 5.660 | 5.580 | 5.660 | 3.939 | 610,000 |
| 2024-10-03 | 5.750 | 5.750 | 5.560 | 5.640 | 3.925 | 651,600 |
| 2024-10-02 | 5.620 | 5.790 | 5.620 | 5.750 | 4.002 | 811,400 |
| 2024-10-01 | 5.690 | 5.710 | 5.570 | 5.610 | 3.904 | 1,746,200 |
| 2024-09-30 | 5.610 | 5.650 | 5.550 | 5.630 | 3.918 | 932,000 |
| 2024-09-27 | 5.650 | 5.730 | 5.610 | 5.620 | 3.911 | 758,100 |
| 2024-09-26 | 5.630 | 5.670 | 5.580 | 5.620 | 3.911 | 708,700 |
| 2024-09-25 | 5.700 | 5.720 | 5.600 | 5.600 | 3.898 | 707,200 |
| 2024-09-24 | 5.800 | 5.800 | 5.680 | 5.700 | 3.967 | 764,200 |
| 2024-09-23 | 5.760 | 5.760 | 5.600 | 5.720 | 3.981 | 1,139,700 |
| 2024-09-20 | 5.960 | 5.960 | 5.670 | 5.670 | 3.946 | 1,616,800 |
| 2024-09-19 | 6.070 | 6.090 | 5.920 | 5.920 | 4.120 | 1,162,800 |
| 2024-09-18 | 6.130 | 6.180 | 6.070 | 6.070 | 4.225 | 547,900 |
| 2024-09-17 | 6.090 | 6.120 | 6.030 | 6.120 | 4.259 | 389,800 |
| 2024-09-16 | 6.060 | 6.160 | 6.060 | 6.090 | 4.239 | 266,700 |
| 2024-09-13 | 6.030 | 6.200 | 6.030 | 6.180 | 4.301 | 648,800 |
| 2024-09-12 | 6.070 | 6.110 | 6.020 | 6.080 | 4.232 | 466,800 |
| 2024-09-11 | 6.100 | 6.110 | 6.040 | 6.100 | 4.246 | 450,100 |
| 2024-09-10 | 6.000 | 6.090 | 5.960 | 6.090 | 4.239 | 505,700 |
| 2024-09-09 | 6.030 | 6.040 | 5.960 | 6.020 | 4.190 | 502,700 |
| 2024-09-06 | 6.150 | 6.170 | 6.020 | 6.030 | 4.197 | 843,600 |
| 2024-09-05 | 6.060 | 6.150 | 6.040 | 6.140 | 4.273 | 850,400 |
| 2024-09-04 | 6.020 | 6.170 | 6.020 | 6.120 | 4.259 | 737,700 |
| 2024-09-03 | 6.000 | 6.120 | 5.970 | 6.030 | 4.197 | 1,256,100 |
| 2024-09-02 | 5.960 | 6.080 | 5.920 | 6.060 | 4.218 | 1,307,500 |
| 2024-08-30 | 6.000 | 6.030 | 5.900 | 6.000 | 4.176 | 1,330,900 |
| 2024-08-29 | 6.060 | 6.080 | 6.010 | 6.040 | 4.204 | 867,200 |
| 2024-08-28 | 6.170 | 6.170 | 6.070 | 6.080 | 4.232 | 599,000 |
| 2024-08-27 | 6.150 | 6.210 | 6.110 | 6.170 | 4.294 | 602,300 |
| 2024-08-26 | 6.230 | 6.280 | 6.160 | 6.160 | 4.287 | 410,500 |
| 2024-08-23 | 6.130 | 6.290 | 6.130 | 6.220 | 4.329 | 556,200 |
| 2024-08-22 | 6.250 | 6.270 | 6.100 | 6.150 | 4.280 | 799,600 |
| 2024-08-21 | 6.290 | 6.320 | 6.260 | 6.260 | 4.357 | 734,400 |
| 2024-08-20 | 6.320 | 6.330 | 6.220 | 6.300 | 4.375 | 806,300 |
| 2024-08-19 | 6.190 | 6.300 | 6.190 | 6.300 | 4.375 | 853,100 |
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.