Grendene S.A. (BVMF:GRND3)
Brazil · Delayed Price · Currency is BRL 3.900
-0.140 (-3.47%)
May 19, 2026, 5:07 PM GMT-3
Grendene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -3.47% | 6,872,000 |
| May 18, 2026 | 4.01 | 4.05 | 3.97 | 4.04 | 4.04 | 1.25% | 2,097,800 |
| May 15, 2026 | 3.94 | 4.00 | 3.92 | 3.99 | 3.99 | 0.25% | 4,162,700 |
| May 14, 2026 | 4.00 | 4.02 | 3.97 | 3.98 | 3.98 | 0.76% | 2,291,100 |
| May 13, 2026 | 4.07 | 4.08 | 3.93 | 3.95 | 3.95 | -2.71% | 5,605,000 |
| May 12, 2026 | 4.09 | 4.13 | 4.04 | 4.06 | 4.06 | -0.73% | 2,579,200 |
| May 11, 2026 | 4.19 | 4.22 | 4.06 | 4.09 | 4.09 | -2.39% | 5,691,100 |
| May 8, 2026 | 4.34 | 4.35 | 4.17 | 4.19 | 4.19 | -3.46% | 5,714,700 |
| May 7, 2026 | 4.38 | 4.39 | 4.32 | 4.34 | 4.34 | -0.46% | 2,173,700 |
| May 6, 2026 | 4.33 | 4.38 | 4.30 | 4.36 | 4.36 | 1.87% | 2,350,800 |
| May 5, 2026 | 4.30 | 4.32 | 4.26 | 4.28 | 4.28 | -0.47% | 2,484,900 |
| May 4, 2026 | 4.41 | 4.41 | 4.30 | 4.30 | 4.30 | -1.83% | 5,000,700 |
| Apr 30, 2026 | 4.35 | 4.41 | 4.35 | 4.38 | 4.38 | 1.15% | 2,636,400 |
| Apr 29, 2026 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | -1.14% | 7,640,400 |
| Apr 28, 2026 | 4.42 | 4.43 | 4.37 | 4.38 | 4.38 | -1.57% | 2,923,600 |
| Apr 27, 2026 | 4.52 | 4.53 | 4.43 | 4.45 | 4.45 | -1.33% | 3,190,600 |
| Apr 24, 2026 | 4.63 | 4.63 | 4.47 | 4.51 | 4.51 | -3.63% | 2,961,800 |
| Apr 23, 2026 | 4.77 | 4.77 | 4.63 | 4.68 | 4.59 | -1.47% | 7,839,900 |
| Apr 22, 2026 | 4.82 | 4.82 | 4.75 | 4.75 | 4.66 | -1.04% | 2,622,700 |
| Apr 20, 2026 | 4.75 | 4.80 | 4.74 | 4.80 | 4.71 | 1.05% | 12,214,200 |
| Apr 17, 2026 | 4.72 | 4.87 | 4.70 | 4.75 | 4.66 | 0.85% | 3,398,200 |
| Apr 16, 2026 | 4.78 | 4.80 | 4.69 | 4.71 | 4.62 | -1.46% | 1,886,000 |
| Apr 15, 2026 | 4.85 | 4.85 | 4.75 | 4.78 | 4.69 | -1.44% | 2,363,500 |
| Apr 14, 2026 | 4.92 | 4.92 | 4.82 | 4.85 | 4.75 | -1.02% | 2,760,200 |
| Apr 13, 2026 | 4.78 | 4.90 | 4.77 | 4.90 | 4.80 | 1.66% | 5,651,300 |
| Apr 10, 2026 | 4.83 | 4.86 | 4.82 | 4.82 | 4.73 | -0.21% | 1,216,300 |
| Apr 9, 2026 | 4.74 | 4.86 | 4.71 | 4.83 | 4.73 | 2.55% | 2,214,900 |
| Apr 8, 2026 | 4.73 | 4.76 | 4.69 | 4.71 | 4.62 | 1.95% | 5,169,500 |
| Apr 7, 2026 | 4.63 | 4.67 | 4.60 | 4.62 | 4.53 | -0.43% | 2,722,000 |
| Apr 6, 2026 | 4.68 | 4.70 | 4.60 | 4.64 | 4.55 | - | 2,314,000 |
| Apr 2, 2026 | 4.65 | 4.68 | 4.58 | 4.64 | 4.55 | -0.64% | 2,345,400 |
| Apr 1, 2026 | 4.77 | 4.77 | 4.64 | 4.67 | 4.58 | -1.48% | 8,044,000 |
| Mar 31, 2026 | 4.67 | 4.74 | 4.65 | 4.74 | 4.65 | 2.16% | 3,481,600 |
| Mar 30, 2026 | 4.66 | 4.67 | 4.61 | 4.64 | 4.55 | 0.22% | 1,543,700 |
| Mar 27, 2026 | 4.67 | 4.68 | 4.60 | 4.63 | 4.54 | -0.64% | 1,921,800 |
| Mar 26, 2026 | 4.77 | 4.83 | 4.66 | 4.66 | 4.57 | -2.51% | 4,060,200 |
| Mar 25, 2026 | 4.72 | 4.82 | 4.70 | 4.78 | 4.69 | 2.36% | 2,711,300 |
| Mar 24, 2026 | 4.70 | 4.73 | 4.64 | 4.67 | 4.58 | -0.64% | 1,801,500 |
| Mar 23, 2026 | 4.64 | 4.77 | 4.62 | 4.70 | 4.61 | 1.73% | 4,568,600 |
| Mar 20, 2026 | 4.65 | 4.67 | 4.59 | 4.62 | 4.53 | -1.28% | 15,678,400 |
| Mar 19, 2026 | 4.55 | 4.68 | 4.51 | 4.68 | 4.59 | 2.41% | 5,214,100 |
| Mar 18, 2026 | 4.58 | 4.60 | 4.53 | 4.57 | 4.48 | - | 3,401,800 |
| Mar 17, 2026 | 4.57 | 4.64 | 4.57 | 4.57 | 4.48 | - | 2,885,000 |
| Mar 16, 2026 | 4.59 | 4.62 | 4.56 | 4.57 | 4.48 | 0.66% | 3,500,300 |
| Mar 13, 2026 | 4.54 | 4.63 | 4.54 | 4.54 | 4.45 | 0.44% | 4,021,000 |
| Mar 12, 2026 | 4.60 | 4.60 | 4.50 | 4.52 | 4.43 | -1.74% | 5,749,500 |
| Mar 11, 2026 | 4.54 | 4.63 | 4.52 | 4.60 | 4.51 | 1.55% | 7,269,400 |
| Mar 10, 2026 | 4.52 | 4.61 | 4.45 | 4.53 | 4.44 | 0.67% | 14,368,500 |
| Mar 9, 2026 | 4.52 | 4.57 | 4.37 | 4.50 | 4.41 | -0.44% | 12,384,900 |
| Mar 6, 2026 | 4.79 | 4.79 | 4.51 | 4.52 | 4.43 | -7.94% | 12,420,700 |