Grendene S.A. (BVMF:GRND3)
Brazil · Delayed Price · Currency is BRL 4.640
-0.580 (-11.11%)
Nov 7, 2025, 6:07 PM GMT-3
Grendene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.20 | 5.20 | 4.64 | 4.64 | 4.64 | -11.11% | 16,358,400 |
| Nov 6, 2025 | 5.32 | 5.33 | 5.19 | 5.22 | 5.22 | -1.88% | 2,026,200 |
| Nov 5, 2025 | 5.21 | 5.34 | 5.19 | 5.32 | 5.32 | 1.92% | 2,951,600 |
| Nov 4, 2025 | 5.18 | 5.22 | 5.12 | 5.22 | 5.22 | 0.97% | 2,212,400 |
| Nov 3, 2025 | 5.27 | 5.27 | 5.17 | 5.17 | 5.17 | -1.71% | 1,879,300 |
| Oct 31, 2025 | 5.23 | 5.29 | 5.20 | 5.26 | 5.26 | 0.77% | 2,664,700 |
| Oct 30, 2025 | 5.20 | 5.25 | 5.17 | 5.22 | 5.22 | 0.38% | 3,543,900 |
| Oct 29, 2025 | 5.20 | 5.24 | 5.16 | 5.20 | 5.20 | -0.19% | 1,284,300 |
| Oct 28, 2025 | 5.25 | 5.26 | 5.16 | 5.21 | 5.21 | -0.76% | 2,044,500 |
| Oct 27, 2025 | 5.25 | 5.32 | 5.25 | 5.25 | 5.25 | - | 2,251,900 |
| Oct 24, 2025 | 5.22 | 5.26 | 5.18 | 5.25 | 5.25 | 0.57% | 3,396,300 |
| Oct 23, 2025 | 5.19 | 5.22 | 5.16 | 5.22 | 5.22 | 0.77% | 2,166,600 |
| Oct 22, 2025 | 5.21 | 5.22 | 5.15 | 5.18 | 5.18 | -0.58% | 1,251,600 |
| Oct 21, 2025 | 5.20 | 5.26 | 5.18 | 5.21 | 5.21 | -0.38% | 2,519,400 |
| Oct 20, 2025 | 5.10 | 5.23 | 5.05 | 5.23 | 5.23 | 2.55% | 31,597,100 |
| Oct 17, 2025 | 5.04 | 5.10 | 4.99 | 5.10 | 5.10 | 2.20% | 7,171,000 |
| Oct 16, 2025 | 4.95 | 5.09 | 4.95 | 4.99 | 4.99 | 0.81% | 9,185,500 |
| Oct 15, 2025 | 5.01 | 5.05 | 4.90 | 4.95 | 4.95 | -1.59% | 30,954,900 |
| Oct 14, 2025 | 5.10 | 5.10 | 5.01 | 5.03 | 5.03 | - | 1,897,800 |
| Oct 13, 2025 | 5.06 | 5.07 | 5.01 | 5.03 | 5.03 | 0.60% | 1,036,500 |
| Oct 10, 2025 | 5.03 | 5.05 | 4.99 | 5.00 | 5.00 | - | 2,557,100 |
| Oct 9, 2025 | 5.02 | 5.06 | 5.00 | 5.00 | 5.00 | -0.40% | 1,010,600 |
| Oct 8, 2025 | 5.05 | 5.08 | 5.01 | 5.02 | 5.02 | 0.20% | 2,481,300 |
| Oct 7, 2025 | 5.05 | 5.06 | 4.99 | 5.01 | 5.01 | -0.79% | 7,167,000 |
| Oct 6, 2025 | 5.15 | 5.15 | 5.04 | 5.05 | 5.05 | -1.37% | 1,649,700 |
| Oct 3, 2025 | 5.12 | 5.15 | 5.11 | 5.12 | 5.12 | - | 1,067,400 |
| Oct 2, 2025 | 5.19 | 5.20 | 5.12 | 5.12 | 5.12 | -1.35% | 1,988,000 |
| Oct 1, 2025 | 5.23 | 5.25 | 5.17 | 5.19 | 5.19 | -0.38% | 1,837,800 |
| Sep 30, 2025 | 5.24 | 5.24 | 5.17 | 5.21 | 5.21 | 0.19% | 1,530,700 |
| Sep 29, 2025 | 5.23 | 5.25 | 5.17 | 5.20 | 5.20 | -0.19% | 1,307,000 |
| Sep 26, 2025 | 5.20 | 5.22 | 5.17 | 5.21 | 5.21 | 0.19% | 1,588,900 |
| Sep 25, 2025 | 5.22 | 5.23 | 5.16 | 5.20 | 5.20 | -0.38% | 1,287,900 |
| Sep 24, 2025 | 5.28 | 5.28 | 5.19 | 5.22 | 5.22 | -0.76% | 1,692,800 |
| Sep 23, 2025 | 5.23 | 5.28 | 5.21 | 5.26 | 5.26 | 0.38% | 1,462,700 |
| Sep 22, 2025 | 5.17 | 5.27 | 5.12 | 5.24 | 5.24 | 1.95% | 1,947,000 |
| Sep 19, 2025 | 5.22 | 5.26 | 5.14 | 5.14 | 5.14 | -1.53% | 2,702,300 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.19 | 5.22 | 5.22 | -1.32% | 915,800 |
| Sep 17, 2025 | 5.19 | 5.31 | 5.17 | 5.29 | 5.29 | 1.93% | 2,015,500 |
| Sep 16, 2025 | 5.23 | 5.23 | 5.17 | 5.19 | 5.19 | -0.38% | 953,900 |
| Sep 15, 2025 | 5.19 | 5.24 | 5.17 | 5.21 | 5.21 | 0.77% | 1,089,100 |
| Sep 12, 2025 | 5.28 | 5.28 | 5.16 | 5.17 | 5.17 | -2.08% | 2,110,200 |
| Sep 11, 2025 | 5.29 | 5.31 | 5.23 | 5.28 | 5.28 | - | 3,155,900 |
| Sep 10, 2025 | 5.36 | 5.36 | 5.25 | 5.28 | 5.28 | -0.75% | 882,500 |
| Sep 9, 2025 | 5.28 | 5.36 | 5.28 | 5.32 | 5.32 | 0.38% | 1,722,100 |
| Sep 8, 2025 | 5.39 | 5.39 | 5.27 | 5.30 | 5.30 | -0.75% | 1,009,200 |
| Sep 5, 2025 | 5.39 | 5.45 | 5.33 | 5.34 | 5.34 | -0.19% | 1,813,400 |
| Sep 4, 2025 | 5.28 | 5.36 | 5.27 | 5.35 | 5.35 | 1.52% | 1,685,700 |
| Sep 3, 2025 | 5.37 | 5.38 | 5.27 | 5.27 | 5.27 | -1.86% | 1,424,900 |
| Sep 2, 2025 | 5.36 | 5.42 | 5.35 | 5.37 | 5.37 | -0.56% | 1,045,700 |
| Sep 1, 2025 | 5.40 | 5.42 | 5.36 | 5.40 | 5.40 | -0.55% | 846,200 |