Grendene S.A. (BVMF:GRND3)
Brazil · Delayed Price · Currency is BRL 5.07
+0.10 (2.01%)
At close: Feb 26, 2026
Grendene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.98 | 5.10 | 4.97 | 5.07 | 5.07 | 2.01% | 4,758,800 |
| Feb 25, 2026 | 4.98 | 5.00 | 4.93 | 4.97 | 4.97 | -0.20% | 2,673,700 |
| Feb 24, 2026 | 4.92 | 4.99 | 4.91 | 4.98 | 4.98 | 1.22% | 3,359,400 |
| Feb 23, 2026 | 4.89 | 4.92 | 4.85 | 4.92 | 4.92 | 0.82% | 3,772,600 |
| Feb 20, 2026 | 4.81 | 4.88 | 4.78 | 4.88 | 4.88 | 0.83% | 2,993,200 |
| Feb 19, 2026 | 4.82 | 4.84 | 4.79 | 4.84 | 4.84 | 1.04% | 2,550,300 |
| Feb 18, 2026 | 4.83 | 4.88 | 4.76 | 4.79 | 4.79 | 0.21% | 2,218,400 |
| Feb 13, 2026 | 4.77 | 4.78 | 4.69 | 4.78 | 4.78 | - | 3,145,600 |
| Feb 12, 2026 | 4.92 | 4.92 | 4.71 | 4.78 | 4.78 | -2.45% | 5,406,100 |
| Feb 11, 2026 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | -0.81% | 5,263,800 |
| Feb 10, 2026 | 4.93 | 4.95 | 4.89 | 4.94 | 4.94 | 0.41% | 6,146,500 |
| Feb 9, 2026 | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | 0.20% | 10,262,300 |
| Feb 6, 2026 | 4.95 | 4.99 | 4.88 | 4.91 | 4.91 | -0.81% | 2,796,800 |
| Feb 5, 2026 | 4.94 | 4.99 | 4.90 | 4.95 | 4.95 | 0.41% | 2,911,700 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.86 | 4.93 | 4.93 | -0.80% | 3,123,000 |
| Feb 3, 2026 | 5.05 | 5.08 | 4.94 | 4.97 | 4.97 | -0.80% | 3,935,600 |
| Feb 2, 2026 | 4.96 | 5.01 | 4.95 | 5.01 | 5.01 | 1.01% | 2,199,700 |
| Jan 30, 2026 | 4.89 | 4.98 | 4.87 | 4.96 | 4.96 | 0.81% | 2,951,700 |
| Jan 29, 2026 | 4.95 | 4.97 | 4.83 | 4.92 | 4.92 | - | 3,532,600 |
| Jan 28, 2026 | 4.99 | 5.05 | 4.90 | 4.92 | 4.92 | -1.20% | 2,992,200 |
| Jan 27, 2026 | 4.89 | 5.04 | 4.86 | 4.98 | 4.98 | 2.47% | 3,498,400 |
| Jan 26, 2026 | 4.86 | 4.91 | 4.78 | 4.86 | 4.86 | 0.41% | 2,448,600 |
| Jan 23, 2026 | 4.75 | 4.86 | 4.75 | 4.84 | 4.84 | 1.47% | 6,660,200 |
| Jan 22, 2026 | 4.67 | 4.81 | 4.66 | 4.77 | 4.77 | 2.58% | 5,917,600 |
| Jan 21, 2026 | 4.57 | 4.65 | 4.55 | 4.65 | 4.65 | 2.20% | 3,422,200 |
| Jan 20, 2026 | 4.54 | 4.55 | 4.48 | 4.55 | 4.55 | 0.66% | 3,453,700 |
| Jan 19, 2026 | 4.53 | 4.56 | 4.50 | 4.52 | 4.52 | -0.66% | 2,576,300 |
| Jan 16, 2026 | 4.55 | 4.56 | 4.51 | 4.55 | 4.55 | - | 2,331,200 |
| Jan 15, 2026 | 4.62 | 4.62 | 4.54 | 4.55 | 4.55 | -1.52% | 3,637,300 |
| Jan 14, 2026 | 4.60 | 4.62 | 4.55 | 4.62 | 4.62 | 1.09% | 3,643,100 |
| Jan 13, 2026 | 4.59 | 4.61 | 4.55 | 4.57 | 4.57 | -0.44% | 2,954,000 |
| Jan 12, 2026 | 4.60 | 4.63 | 4.55 | 4.59 | 4.59 | - | 2,463,700 |
| Jan 9, 2026 | 4.61 | 4.65 | 4.57 | 4.59 | 4.59 | -0.22% | 3,128,200 |
| Jan 8, 2026 | 4.61 | 4.64 | 4.55 | 4.60 | 4.60 | -0.86% | 3,810,300 |
| Jan 7, 2026 | 4.68 | 4.71 | 4.61 | 4.64 | 4.64 | -0.64% | 3,307,800 |
| Jan 6, 2026 | 4.64 | 4.72 | 4.62 | 4.67 | 4.67 | 0.86% | 3,295,300 |
| Jan 5, 2026 | 4.54 | 4.64 | 4.52 | 4.63 | 4.63 | 1.98% | 4,626,700 |
| Jan 2, 2026 | 4.65 | 4.65 | 4.54 | 4.54 | 4.54 | -1.30% | 3,050,700 |
| Dec 30, 2025 | 4.57 | 4.64 | 4.53 | 4.60 | 4.60 | 1.77% | 3,917,400 |
| Dec 29, 2025 | 4.66 | 4.72 | 4.46 | 4.52 | 4.52 | -20.14% | 8,462,600 |
| Dec 26, 2025 | 5.60 | 5.66 | 5.42 | 5.66 | 4.57 | 5.01% | 9,602,300 |
| Dec 23, 2025 | 5.35 | 5.44 | 5.31 | 5.39 | 4.36 | 2.28% | 5,244,900 |
| Dec 22, 2025 | 5.39 | 5.44 | 5.23 | 5.27 | 4.26 | -0.19% | 3,827,300 |
| Dec 19, 2025 | 5.34 | 5.37 | 5.28 | 5.28 | 4.27 | -0.75% | 2,911,600 |
| Dec 18, 2025 | 5.36 | 5.36 | 5.30 | 5.32 | 4.30 | -0.75% | 2,296,600 |
| Dec 17, 2025 | 5.34 | 5.37 | 5.23 | 5.36 | 4.33 | 0.37% | 3,204,400 |
| Dec 16, 2025 | 5.30 | 5.35 | 5.26 | 5.34 | 4.32 | - | 2,147,900 |
| Dec 15, 2025 | 5.27 | 5.38 | 5.23 | 5.34 | 4.32 | 1.91% | 1,989,200 |
| Dec 12, 2025 | 5.27 | 5.30 | 5.20 | 5.24 | 4.23 | -2.60% | 3,129,900 |
| Dec 11, 2025 | 5.42 | 5.44 | 5.34 | 5.38 | 4.26 | -0.92% | 3,275,400 |