Grendene S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	8.250	8.400	8.180	8.340	4.464	843,000
2021-12-23	8.280	8.290	8.170	8.170	4.373	845,200
2021-12-22	8.210	8.320	8.120	8.270	4.427	938,200
2021-12-21	8.340	8.380	8.020	8.210	4.394	1,947,200
2021-12-20	8.290	8.440	8.190	8.330	4.459	1,482,500
2021-12-17	8.300	8.360	8.120	8.350	4.469	1,119,600
2021-12-16	8.540	8.540	8.290	8.380	4.485	2,212,300
2021-12-15	8.510	8.550	8.220	8.490	4.502	2,067,200
2021-12-14	8.770	8.830	8.340	8.410	4.459	2,767,800
2021-12-13	8.950	9.000	8.720	8.740	4.634	1,916,200
2021-12-10	8.920	9.030	8.890	8.940	4.740	1,081,200
2021-12-09	8.920	9.010	8.780	8.850	4.693	1,490,100
2021-12-08	8.680	9.030	8.560	9.000	4.772	1,373,000
2021-12-07	8.740	8.830	8.600	8.680	4.603	1,097,700
2021-12-06	8.480	8.770	8.460	8.680	4.603	1,491,200
2021-12-03	8.220	8.630	8.220	8.470	4.491	1,406,600
2021-12-02	8.310	8.350	8.100	8.220	4.359	3,417,900
2021-12-01	8.460	8.540	8.150	8.230	4.364	2,811,700
2021-11-30	8.350	8.390	8.080	8.380	4.444	2,169,500
2021-11-29	8.590	8.650	8.350	8.410	4.459	1,690,800
2021-11-26	8.490	8.550	8.350	8.510	4.512	1,137,600
2021-11-25	8.600	8.760	8.600	8.700	4.613	938,400
2021-11-24	8.620	8.740	8.480	8.600	4.560	1,237,400
2021-11-23	8.900	8.900	8.560	8.660	4.592	2,131,100
2021-11-22	8.930	9.010	8.650	8.900	4.719	2,605,700
2021-11-19	8.840	9.180	8.820	8.930	4.735	1,025,700
2021-11-18	8.700	8.960	8.590	8.840	4.687	1,279,800
2021-11-17	8.840	8.960	8.580	8.670	4.597	1,635,900
2021-11-16	9.190	9.220	8.740	8.790	4.661	1,884,400
2021-11-12	9.280	9.460	9.050	9.100	4.825	1,457,500
2021-11-11	9.560	9.690	9.300	9.300	4.931	1,909,500
2021-11-10	9.210	9.650	9.170	9.420	4.995	2,837,600
2021-11-09	8.910	9.380	8.910	9.200	4.878	2,433,300
2021-11-08	9.170	9.250	8.890	8.890	4.714	2,203,700
2021-11-05	9.320	9.590	9.290	9.300	4.931	1,922,100
2021-11-04	9.350	9.600	9.190	9.250	4.826	2,830,200
2021-11-03	8.850	9.470	8.770	9.330	4.867	2,888,000
2021-11-01	8.680	8.980	8.600	8.900	4.643	2,495,100
2021-10-29	8.750	8.820	8.540	8.580	4.476	3,096,000
2021-10-28	8.900	9.020	8.680	8.680	4.528	2,273,400
2021-10-27	8.900	9.010	8.840	8.900	4.643	1,714,000
2021-10-26	9.120	9.160	8.760	8.860	4.622	2,390,900
2021-10-25	8.760	9.310	8.740	9.180	4.789	2,789,100
2021-10-22	8.740	8.780	8.210	8.710	4.544	3,341,500

← NewerPage 21 of 21 · 1,244 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.