Grendene S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.480 | 4.500 | 4.400 | 4.500 | 4.500 | 2,359,700 |
| 2026-10-15 | 4.470 | 4.550 | 4.430 | 4.480 | 4.480 | 2,182,500 |
| 2026-10-14 | 4.500 | 4.540 | 4.420 | 4.510 | 4.510 | 2,265,200 |
| 2026-10-13 | 4.660 | 4.670 | 4.510 | 4.540 | 4.540 | 2,782,100 |
| 2026-10-09 | 4.540 | 4.700 | 4.530 | 4.700 | 4.700 | 5,009,100 |
| 2026-10-08 | 4.370 | 4.570 | 4.310 | 4.540 | 4.540 | 3,983,800 |
| 2026-10-07 | 4.260 | 4.380 | 4.260 | 4.340 | 4.340 | 2,155,300 |
| 2026-10-06 | 4.180 | 4.290 | 4.180 | 4.280 | 4.280 | 3,698,500 |
| 2026-10-05 | 4.100 | 4.280 | 4.100 | 4.160 | 4.160 | 10,327,400 |
| 2026-10-02 | 3.910 | 4.030 | 3.880 | 4.030 | 4.030 | 3,023,000 |
| 2026-10-01 | 3.840 | 3.890 | 3.790 | 3.860 | 3.860 | 2,049,600 |
| 2026-09-30 | 3.840 | 3.870 | 3.800 | 3.800 | 3.800 | 2,596,100 |
| 2026-09-29 | 3.770 | 3.820 | 3.750 | 3.820 | 3.820 | 1,192,800 |
| 2026-09-28 | 3.780 | 3.800 | 3.730 | 3.780 | 3.780 | 1,755,600 |
| 2026-09-25 | 3.750 | 3.790 | 3.740 | 3.770 | 3.770 | 1,108,200 |
| 2026-09-24 | 3.780 | 3.790 | 3.740 | 3.740 | 3.740 | 1,863,900 |
| 2026-09-23 | 3.770 | 3.790 | 3.740 | 3.780 | 3.780 | 1,930,700 |
| 2026-09-22 | 3.730 | 3.780 | 3.730 | 3.770 | 3.770 | 1,784,600 |
| 2026-09-21 | 3.680 | 3.750 | 3.660 | 3.750 | 3.750 | 1,813,200 |
Page 1 of 1 · 19 trading days
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.