Grendene S.A. (BVMF:GRND3)
Brazil · Delayed Price · Currency is BRL 4.700
+0.160 (3.52%)
Oct 9, 2026, 5:05 PM GMT-3
Grendene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.54 | 4.70 | 4.53 | 4.70 | 4.70 | 3.52% | 4,999,600 |
| Oct 8, 2026 | 4.37 | 4.57 | 4.31 | 4.54 | 4.54 | 4.61% | 3,966,900 |
| Oct 7, 2026 | 4.26 | 4.38 | 4.26 | 4.34 | 4.34 | 1.40% | 2,147,700 |
| Oct 6, 2026 | 4.18 | 4.29 | 4.18 | 4.28 | 4.28 | 2.88% | 3,669,000 |
| Oct 5, 2026 | 4.10 | 4.30 | 4.10 | 4.16 | 4.16 | 3.23% | 10,319,700 |
| Oct 2, 2026 | 3.91 | 4.03 | 3.88 | 4.03 | 4.03 | 3.87% | 3,022,300 |
| Oct 1, 2026 | 3.84 | 3.89 | 3.79 | 3.88 | 3.88 | 2.11% | 2,049,000 |
| Sep 30, 2026 | 3.84 | 3.87 | 3.80 | 3.80 | 3.80 | -0.52% | 2,508,000 |
| Sep 29, 2026 | 3.77 | 3.82 | 3.75 | 3.82 | 3.82 | 1.06% | 1,187,000 |
| Sep 28, 2026 | 3.78 | 3.80 | 3.73 | 3.78 | 3.78 | 0.27% | 1,754,100 |
| Sep 25, 2026 | 3.75 | 3.79 | 3.74 | 3.77 | 3.77 | 0.80% | 1,107,400 |
| Sep 24, 2026 | 3.78 | 3.79 | 3.74 | 3.74 | 3.74 | -1.06% | 1,863,000 |
| Sep 23, 2026 | 3.77 | 3.79 | 3.74 | 3.78 | 3.78 | 0.27% | 1,930,700 |
| Sep 22, 2026 | 3.73 | 3.78 | 3.73 | 3.77 | 3.77 | 0.53% | 1,754,200 |
| Sep 21, 2026 | 3.68 | 3.75 | 3.66 | 3.75 | 3.75 | 2.18% | 1,813,200 |
| Sep 18, 2026 | 3.65 | 3.69 | 3.62 | 3.67 | 3.67 | 0.55% | 1,616,500 |
| Sep 17, 2026 | 3.72 | 3.73 | 3.65 | 3.65 | 3.65 | -1.35% | 1,878,800 |
| Sep 16, 2026 | 3.71 | 3.74 | 3.66 | 3.70 | 3.70 | -0.27% | 2,344,900 |
| Sep 15, 2026 | 3.78 | 3.78 | 3.68 | 3.71 | 3.71 | -1.33% | 3,106,000 |
| Sep 14, 2026 | 3.72 | 3.76 | 3.70 | 3.76 | 3.76 | 0.53% | 2,239,900 |
| Sep 11, 2026 | 3.79 | 3.80 | 3.73 | 3.74 | 3.74 | -0.80% | 3,328,400 |
| Sep 10, 2026 | 3.71 | 3.78 | 3.70 | 3.77 | 3.77 | 1.07% | 3,076,200 |
| Sep 9, 2026 | 3.78 | 3.83 | 3.69 | 3.73 | 3.73 | -1.06% | 4,048,500 |
| Sep 8, 2026 | 3.72 | 3.80 | 3.68 | 3.77 | 3.77 | 2.45% | 3,872,800 |
| Sep 4, 2026 | 3.70 | 3.75 | 3.68 | 3.68 | 3.68 | -0.27% | 2,651,400 |
| Sep 3, 2026 | 3.78 | 3.79 | 3.63 | 3.69 | 3.69 | 0.27% | 4,207,100 |
| Sep 2, 2026 | 3.50 | 3.69 | 3.50 | 3.68 | 3.68 | 5.44% | 5,186,000 |
| Sep 1, 2026 | 3.49 | 3.56 | 3.49 | 3.49 | 3.49 | 0.29% | 2,685,000 |
| Aug 31, 2026 | 3.49 | 3.54 | 3.45 | 3.48 | 3.48 | 0.58% | 12,562,400 |
| Aug 28, 2026 | 3.48 | 3.49 | 3.44 | 3.46 | 3.46 | -0.86% | 2,556,900 |
| Aug 27, 2026 | 3.51 | 3.52 | 3.46 | 3.49 | 3.49 | 0.29% | 2,151,400 |
| Aug 26, 2026 | 3.50 | 3.55 | 3.48 | 3.48 | 3.48 | -0.29% | 1,931,600 |
| Aug 25, 2026 | 3.50 | 3.52 | 3.42 | 3.49 | 3.49 | -0.57% | 3,857,300 |
| Aug 24, 2026 | 3.54 | 3.54 | 3.45 | 3.51 | 3.51 | -0.43% | 1,999,500 |
| Aug 21, 2026 | 3.56 | 3.60 | 3.52 | 3.59 | 3.53 | 1.13% | 1,710,500 |
| Aug 20, 2026 | 3.51 | 3.55 | 3.49 | 3.55 | 3.49 | 0.85% | 2,947,300 |
| Aug 19, 2026 | 3.57 | 3.57 | 3.50 | 3.52 | 3.46 | -0.28% | 1,730,600 |
| Aug 18, 2026 | 3.62 | 3.64 | 3.50 | 3.53 | 3.47 | -2.49% | 3,521,500 |
| Aug 17, 2026 | 3.53 | 3.62 | 3.49 | 3.62 | 3.55 | 2.55% | 4,562,500 |
| Aug 14, 2026 | 3.50 | 3.53 | 3.47 | 3.53 | 3.47 | 0.86% | 3,238,400 |
| Aug 13, 2026 | 3.44 | 3.51 | 3.43 | 3.50 | 3.44 | 2.04% | 8,158,900 |
| Aug 12, 2026 | 3.46 | 3.49 | 3.41 | 3.43 | 3.37 | - | 3,996,600 |
| Aug 11, 2026 | 3.48 | 3.51 | 3.43 | 3.43 | 3.37 | -0.87% | 5,746,300 |
| Aug 10, 2026 | 3.60 | 3.60 | 3.42 | 3.46 | 3.40 | -2.81% | 4,956,500 |
| Aug 7, 2026 | 3.50 | 3.58 | 3.40 | 3.56 | 3.50 | 0.56% | 9,774,200 |
| Aug 6, 2026 | 3.59 | 3.61 | 3.50 | 3.54 | 3.48 | -1.39% | 2,882,100 |
| Aug 5, 2026 | 3.68 | 3.69 | 3.56 | 3.59 | 3.53 | -1.91% | 4,472,300 |
| Aug 4, 2026 | 3.75 | 3.77 | 3.66 | 3.66 | 3.59 | -1.61% | 1,791,300 |
| Aug 3, 2026 | 3.78 | 3.80 | 3.72 | 3.72 | 3.65 | -0.80% | 2,411,200 |
| Jul 31, 2026 | 3.76 | 3.76 | 3.71 | 3.75 | 3.68 | 0.81% | 2,023,100 |