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 |
| 2026-09-18 | 3.650 | 3.690 | 3.620 | 3.670 | 3.670 | 1,617,600 |
| 2026-09-17 | 3.720 | 3.730 | 3.650 | 3.650 | 3.650 | 1,908,400 |
| 2026-09-16 | 3.710 | 3.740 | 3.660 | 3.700 | 3.700 | 2,347,400 |
| 2026-09-15 | 3.780 | 3.780 | 3.680 | 3.710 | 3.710 | 3,111,800 |
| 2026-09-14 | 3.720 | 3.760 | 3.700 | 3.760 | 3.760 | 2,239,900 |
| 2026-09-11 | 3.790 | 3.800 | 3.730 | 3.740 | 3.740 | 3,328,700 |
| 2026-09-10 | 3.710 | 3.780 | 3.700 | 3.770 | 3.770 | 3,076,200 |
| 2026-09-09 | 3.780 | 3.830 | 3.690 | 3.730 | 3.730 | 4,053,300 |
| 2026-09-08 | 3.720 | 3.800 | 3.680 | 3.770 | 3.770 | 3,878,500 |
| 2026-09-04 | 3.700 | 3.750 | 3.680 | 3.680 | 3.680 | 2,654,800 |
| 2026-09-03 | 3.780 | 3.790 | 3.630 | 3.690 | 3.690 | 4,210,100 |
| 2026-09-02 | 3.500 | 3.690 | 3.500 | 3.680 | 3.680 | 5,191,700 |
| 2026-09-01 | 3.490 | 3.560 | 3.490 | 3.490 | 3.490 | 2,721,100 |
| 2026-08-31 | 3.490 | 3.540 | 3.450 | 3.480 | 3.480 | 12,570,800 |
| 2026-08-28 | 3.480 | 3.490 | 3.440 | 3.460 | 3.460 | 2,565,400 |
| 2026-08-27 | 3.510 | 3.520 | 3.460 | 3.490 | 3.490 | 2,156,800 |
| 2026-08-26 | 3.500 | 3.550 | 3.480 | 3.480 | 3.480 | 1,976,700 |
| 2026-08-25 | 3.500 | 3.520 | 3.420 | 3.490 | 3.490 | 3,859,900 |
| 2026-08-24 | 3.540 | 3.540 | 3.450 | 3.510 | 3.510 | 2,180,800 |
| 2026-08-21 | 3.560 | 3.600 | 3.520 | 3.590 | 3.525 | 1,713,800 |
| 2026-08-20 | 3.510 | 3.550 | 3.490 | 3.550 | 3.486 | 2,963,000 |
| 2026-08-19 | 3.570 | 3.570 | 3.500 | 3.520 | 3.456 | 1,740,400 |
| 2026-08-18 | 3.620 | 3.640 | 3.500 | 3.530 | 3.465 | 3,530,900 |
| 2026-08-17 | 3.530 | 3.620 | 3.490 | 3.620 | 3.554 | 4,564,700 |
| 2026-08-14 | 3.500 | 3.530 | 3.470 | 3.530 | 3.465 | 3,241,100 |
| 2026-08-13 | 3.440 | 3.510 | 3.430 | 3.500 | 3.436 | 8,190,700 |
| 2026-08-12 | 3.460 | 3.490 | 3.410 | 3.430 | 3.367 | 3,997,600 |
| 2026-08-11 | 3.480 | 3.510 | 3.430 | 3.430 | 3.367 | 5,752,700 |
| 2026-08-10 | 3.600 | 3.600 | 3.420 | 3.460 | 3.397 | 5,001,500 |
| 2026-08-07 | 3.500 | 3.580 | 3.400 | 3.560 | 3.495 | 9,785,900 |
| 2026-08-06 | 3.590 | 3.610 | 3.500 | 3.540 | 3.475 | 2,892,900 |
| 2026-08-05 | 3.680 | 3.690 | 3.560 | 3.590 | 3.524 | 4,479,800 |
| 2026-08-04 | 3.750 | 3.770 | 3.660 | 3.660 | 3.593 | 1,805,500 |
| 2026-08-03 | 3.780 | 3.800 | 3.720 | 3.720 | 3.652 | 2,415,200 |
| 2026-07-31 | 3.760 | 3.760 | 3.710 | 3.750 | 3.681 | 2,028,300 |
| 2026-07-30 | 3.690 | 3.750 | 3.680 | 3.720 | 3.652 | 2,190,400 |
| 2026-07-29 | 3.710 | 3.730 | 3.660 | 3.690 | 3.623 | 1,543,400 |
| 2026-07-28 | 3.740 | 3.790 | 3.700 | 3.720 | 3.652 | 1,698,700 |
| 2026-07-27 | 3.670 | 3.740 | 3.670 | 3.720 | 3.652 | 2,107,900 |
| 2026-07-24 | 3.660 | 3.670 | 3.610 | 3.660 | 3.593 | 2,083,800 |
| 2026-07-23 | 3.780 | 3.800 | 3.660 | 3.660 | 3.593 | 3,043,900 |
Page 1 of 3 · 125 trading daysOlder →
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.