Grendene S.A. (BVMF:GRND3)
Brazil · Delayed Price · Currency is BRL 5.38
+0.07 (1.32%)
Aug 28, 2025, 4:45 PM GMT-3
Grendene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5.31 | 5.44 | 5.30 | 5.35 | 5.35 | 0.75% | 3,195,700 |
| Aug 27, 2025 | 5.30 | 5.33 | 5.27 | 5.31 | 5.31 | 0.38% | 1,353,400 |
| Aug 26, 2025 | 5.29 | 5.29 | 5.22 | 5.29 | 5.29 | - | 1,157,200 |
| Aug 25, 2025 | 5.27 | 5.34 | 5.26 | 5.29 | 5.29 | -0.19% | 822,500 |
| Aug 22, 2025 | 5.17 | 5.30 | 5.14 | 5.30 | 5.30 | 0.57% | 3,494,400 |
| Aug 21, 2025 | 5.29 | 5.36 | 5.25 | 5.27 | 5.16 | -0.38% | 1,575,000 |
| Aug 20, 2025 | 5.27 | 5.32 | 5.20 | 5.29 | 5.18 | 0.95% | 2,392,400 |
| Aug 19, 2025 | 5.37 | 5.37 | 5.24 | 5.24 | 5.13 | -2.42% | 1,308,800 |
| Aug 18, 2025 | 5.33 | 5.38 | 5.29 | 5.37 | 5.25 | 1.32% | 2,697,300 |
| Aug 15, 2025 | 5.32 | 5.32 | 5.25 | 5.30 | 5.18 | - | 751,600 |
| Aug 14, 2025 | 5.19 | 5.34 | 5.15 | 5.30 | 5.18 | 2.12% | 3,297,600 |
| Aug 13, 2025 | 5.13 | 5.21 | 5.13 | 5.19 | 5.08 | 1.17% | 1,368,600 |
| Aug 12, 2025 | 5.15 | 5.22 | 5.13 | 5.13 | 5.02 | -0.58% | 1,321,400 |
| Aug 11, 2025 | 5.26 | 5.26 | 5.12 | 5.16 | 5.05 | -1.34% | 12,523,900 |
| Aug 8, 2025 | 5.09 | 5.29 | 5.07 | 5.23 | 5.12 | 4.39% | 3,960,500 |
| Aug 7, 2025 | 5.00 | 5.05 | 5.00 | 5.01 | 4.90 | - | 997,700 |
| Aug 6, 2025 | 5.00 | 5.04 | 4.97 | 5.01 | 4.90 | 0.40% | 1,426,500 |
| Aug 5, 2025 | 5.01 | 5.03 | 4.95 | 4.99 | 4.88 | -0.40% | 1,380,600 |
| Aug 4, 2025 | 5.06 | 5.07 | 4.97 | 5.01 | 4.90 | -0.40% | 1,062,200 |
| Aug 1, 2025 | 5.07 | 5.12 | 5.03 | 5.03 | 4.92 | -0.20% | 1,329,900 |
| Jul 31, 2025 | 5.04 | 5.05 | 5.00 | 5.04 | 4.93 | -0.59% | 703,800 |
| Jul 30, 2025 | 5.03 | 5.11 | 5.00 | 5.07 | 4.96 | 0.80% | 1,658,400 |
| Jul 29, 2025 | 4.99 | 5.06 | 4.97 | 5.03 | 4.92 | 0.80% | 1,368,900 |
| Jul 28, 2025 | 5.00 | 5.06 | 4.94 | 4.99 | 4.88 | -0.60% | 1,781,400 |
| Jul 25, 2025 | 5.06 | 5.07 | 5.01 | 5.02 | 4.91 | -0.40% | 1,084,300 |
| Jul 24, 2025 | 5.12 | 5.12 | 5.04 | 5.04 | 4.93 | -2.14% | 1,143,800 |
| Jul 23, 2025 | 5.06 | 5.16 | 5.05 | 5.15 | 5.04 | 1.98% | 1,862,000 |
| Jul 22, 2025 | 5.09 | 5.14 | 5.05 | 5.05 | 4.94 | -0.39% | 1,204,800 |
| Jul 21, 2025 | 5.11 | 5.14 | 5.02 | 5.07 | 4.96 | -0.59% | 1,933,600 |
| Jul 18, 2025 | 5.22 | 5.24 | 5.10 | 5.10 | 4.99 | -2.30% | 1,486,300 |
| Jul 17, 2025 | 5.21 | 5.26 | 5.19 | 5.22 | 5.11 | 0.38% | 1,168,900 |
| Jul 16, 2025 | 5.18 | 5.21 | 5.11 | 5.20 | 5.09 | 0.78% | 7,256,300 |
| Jul 15, 2025 | 5.25 | 5.29 | 5.15 | 5.16 | 5.05 | -0.96% | 2,541,900 |
| Jul 14, 2025 | 5.34 | 5.34 | 5.21 | 5.21 | 5.10 | -2.25% | 4,836,500 |
| Jul 11, 2025 | 5.35 | 5.35 | 5.28 | 5.33 | 5.21 | -0.19% | 3,766,400 |
| Jul 10, 2025 | 5.36 | 5.37 | 5.30 | 5.34 | 5.22 | -0.37% | 920,000 |
| Jul 9, 2025 | 5.41 | 5.45 | 5.36 | 5.36 | 5.24 | -1.83% | 909,100 |
| Jul 8, 2025 | 5.40 | 5.46 | 5.37 | 5.46 | 5.34 | 1.30% | 6,191,900 |
| Jul 7, 2025 | 5.46 | 5.46 | 5.33 | 5.39 | 5.27 | -1.28% | 2,225,100 |
| Jul 4, 2025 | 5.38 | 5.48 | 5.36 | 5.46 | 5.34 | 1.49% | 5,369,600 |
| Jul 3, 2025 | 5.42 | 5.43 | 5.32 | 5.38 | 5.26 | -0.19% | 1,242,100 |
| Jul 2, 2025 | 5.48 | 5.50 | 5.39 | 5.39 | 5.27 | -1.46% | 2,303,300 |
| Jul 1, 2025 | 5.52 | 5.54 | 5.38 | 5.47 | 5.35 | -0.55% | 980,000 |
| Jun 30, 2025 | 5.40 | 5.52 | 5.29 | 5.50 | 5.38 | 1.85% | 17,260,200 |
| Jun 27, 2025 | 5.38 | 5.42 | 5.34 | 5.40 | 5.28 | 0.37% | 789,800 |
| Jun 26, 2025 | 5.31 | 5.41 | 5.31 | 5.38 | 5.26 | 1.51% | 890,200 |
| Jun 25, 2025 | 5.35 | 5.37 | 5.29 | 5.30 | 5.18 | -0.93% | 1,081,200 |
| Jun 24, 2025 | 5.35 | 5.36 | 5.28 | 5.35 | 5.23 | 0.38% | 1,733,300 |
| Jun 23, 2025 | 5.35 | 5.35 | 5.26 | 5.33 | 5.21 | -0.93% | 1,090,600 |
| Jun 20, 2025 | 5.33 | 5.38 | 5.22 | 5.38 | 5.26 | - | 5,271,000 |