Grendene S.A. (BVMF:GRND3)
Brazil · Delayed Price · Currency is BRL 5.03
-0.01 (-0.20%)
Aug 1, 2025, 5:06 PM GMT-3
Grendene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.07 | 5.12 | 5.03 | 5.03 | 5.03 | -0.20% | 1,329,900 |
| Jul 31, 2025 | 5.04 | 5.05 | 5.00 | 5.04 | 5.04 | -0.59% | 703,800 |
| Jul 30, 2025 | 5.03 | 5.11 | 5.00 | 5.07 | 5.07 | 0.80% | 1,658,400 |
| Jul 29, 2025 | 4.99 | 5.06 | 4.97 | 5.03 | 5.03 | 0.80% | 1,368,900 |
| Jul 28, 2025 | 5.00 | 5.06 | 4.94 | 4.99 | 4.99 | -0.60% | 1,781,400 |
| Jul 25, 2025 | 5.06 | 5.07 | 5.01 | 5.02 | 5.02 | -0.40% | 1,084,300 |
| Jul 24, 2025 | 5.12 | 5.12 | 5.04 | 5.04 | 5.04 | -2.14% | 1,143,800 |
| Jul 23, 2025 | 5.06 | 5.16 | 5.05 | 5.15 | 5.15 | 1.98% | 1,862,000 |
| Jul 22, 2025 | 5.09 | 5.14 | 5.05 | 5.05 | 5.05 | -0.39% | 1,204,800 |
| Jul 21, 2025 | 5.11 | 5.14 | 5.02 | 5.07 | 5.07 | -0.59% | 1,933,600 |
| Jul 18, 2025 | 5.22 | 5.24 | 5.10 | 5.10 | 5.10 | -2.30% | 1,486,300 |
| Jul 17, 2025 | 5.21 | 5.26 | 5.19 | 5.22 | 5.22 | 0.38% | 1,168,900 |
| Jul 16, 2025 | 5.18 | 5.21 | 5.11 | 5.20 | 5.20 | 0.78% | 7,256,300 |
| Jul 15, 2025 | 5.25 | 5.29 | 5.15 | 5.16 | 5.16 | -0.96% | 2,541,900 |
| Jul 14, 2025 | 5.34 | 5.34 | 5.21 | 5.21 | 5.21 | -2.25% | 4,836,500 |
| Jul 11, 2025 | 5.35 | 5.35 | 5.28 | 5.33 | 5.33 | -0.19% | 3,766,400 |
| Jul 10, 2025 | 5.36 | 5.37 | 5.30 | 5.34 | 5.34 | -0.37% | 920,000 |
| Jul 9, 2025 | 5.41 | 5.45 | 5.36 | 5.36 | 5.36 | -1.83% | 909,100 |
| Jul 8, 2025 | 5.40 | 5.46 | 5.37 | 5.46 | 5.46 | 1.30% | 6,191,900 |
| Jul 7, 2025 | 5.46 | 5.46 | 5.33 | 5.39 | 5.39 | -1.28% | 2,225,100 |
| Jul 4, 2025 | 5.38 | 5.48 | 5.36 | 5.46 | 5.46 | 1.49% | 5,369,600 |
| Jul 3, 2025 | 5.42 | 5.43 | 5.32 | 5.38 | 5.38 | -0.19% | 1,242,100 |
| Jul 2, 2025 | 5.48 | 5.50 | 5.39 | 5.39 | 5.39 | -1.46% | 2,303,300 |
| Jul 1, 2025 | 5.52 | 5.54 | 5.38 | 5.47 | 5.47 | -0.55% | 980,000 |
| Jun 30, 2025 | 5.40 | 5.52 | 5.29 | 5.50 | 5.50 | 1.85% | 17,260,200 |
| Jun 27, 2025 | 5.38 | 5.42 | 5.34 | 5.40 | 5.40 | 0.37% | 789,800 |
| Jun 26, 2025 | 5.31 | 5.41 | 5.31 | 5.38 | 5.38 | 1.51% | 890,200 |
| Jun 25, 2025 | 5.35 | 5.37 | 5.29 | 5.30 | 5.30 | -0.93% | 1,081,200 |
| Jun 24, 2025 | 5.35 | 5.36 | 5.28 | 5.35 | 5.35 | 0.38% | 1,733,300 |
| Jun 23, 2025 | 5.35 | 5.35 | 5.26 | 5.33 | 5.33 | -0.93% | 1,090,600 |
| Jun 20, 2025 | 5.33 | 5.38 | 5.22 | 5.38 | 5.38 | - | 5,271,000 |
| Jun 18, 2025 | 5.43 | 5.44 | 5.33 | 5.38 | 5.38 | -0.37% | 1,431,600 |
| Jun 17, 2025 | 5.42 | 5.50 | 5.36 | 5.40 | 5.40 | -0.74% | 902,200 |
| Jun 16, 2025 | 5.50 | 5.58 | 5.44 | 5.44 | 5.44 | -1.09% | 1,317,800 |
| Jun 13, 2025 | 5.39 | 5.50 | 5.32 | 5.50 | 5.50 | 0.92% | 1,443,900 |
| Jun 12, 2025 | 5.31 | 5.45 | 5.26 | 5.45 | 5.45 | 2.83% | 1,405,400 |
| Jun 11, 2025 | 5.39 | 5.39 | 5.25 | 5.30 | 5.30 | -1.12% | 1,325,000 |
| Jun 10, 2025 | 5.34 | 5.40 | 5.31 | 5.36 | 5.36 | 0.19% | 878,700 |
| Jun 9, 2025 | 5.30 | 5.36 | 5.23 | 5.35 | 5.35 | 0.56% | 11,370,500 |
| Jun 6, 2025 | 5.41 | 5.43 | 5.25 | 5.32 | 5.32 | -1.85% | 1,674,600 |
| Jun 5, 2025 | 5.50 | 5.56 | 5.36 | 5.42 | 5.42 | -1.63% | 2,519,500 |
| Jun 4, 2025 | 5.49 | 5.55 | 5.43 | 5.51 | 5.51 | 0.73% | 1,209,000 |
| Jun 3, 2025 | 5.33 | 5.50 | 5.30 | 5.47 | 5.47 | 2.43% | 2,032,000 |
| Jun 2, 2025 | 5.38 | 5.45 | 5.28 | 5.34 | 5.34 | -0.93% | 1,402,000 |
| May 30, 2025 | 5.42 | 5.42 | 5.26 | 5.39 | 5.39 | 0.37% | 2,355,100 |
| May 29, 2025 | 5.32 | 5.45 | 5.30 | 5.37 | 5.37 | 0.37% | 1,353,600 |
| May 28, 2025 | 5.41 | 5.41 | 5.31 | 5.35 | 5.35 | -1.29% | 877,500 |
| May 27, 2025 | 5.29 | 5.42 | 5.28 | 5.42 | 5.42 | 2.85% | 1,643,600 |
| May 26, 2025 | 5.28 | 5.31 | 5.23 | 5.27 | 5.27 | -0.19% | 497,100 |
| May 23, 2025 | 5.25 | 5.29 | 5.18 | 5.28 | 5.28 | 0.57% | 1,293,800 |