Grendene S.A. (BVMF:GRND3)
Brazil · Delayed Price · Currency is BRL 3.460
-0.100 (-2.81%)
Aug 10, 2026, 5:04 PM GMT-3
Grendene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.60 | 3.60 | 3.42 | 3.46 | 3.46 | -2.81% | 4,956,500 |
| Aug 7, 2026 | 3.50 | 3.58 | 3.40 | 3.56 | 3.56 | 0.56% | 9,774,200 |
| Aug 6, 2026 | 3.59 | 3.61 | 3.50 | 3.54 | 3.54 | -1.39% | 2,882,100 |
| Aug 5, 2026 | 3.68 | 3.69 | 3.56 | 3.59 | 3.59 | -1.91% | 4,472,300 |
| Aug 4, 2026 | 3.75 | 3.77 | 3.66 | 3.66 | 3.66 | -1.61% | 1,791,300 |
| Aug 3, 2026 | 3.78 | 3.80 | 3.72 | 3.72 | 3.72 | -0.80% | 2,411,200 |
| Jul 31, 2026 | 3.76 | 3.76 | 3.71 | 3.75 | 3.75 | 0.81% | 2,023,100 |
| Jul 30, 2026 | 3.69 | 3.75 | 3.68 | 3.72 | 3.72 | 0.81% | 2,185,500 |
| Jul 29, 2026 | 3.71 | 3.73 | 3.66 | 3.69 | 3.69 | -0.81% | 1,536,600 |
| Jul 28, 2026 | 3.74 | 3.79 | 3.70 | 3.72 | 3.72 | - | 1,697,000 |
| Jul 27, 2026 | 3.67 | 3.74 | 3.67 | 3.72 | 3.72 | 1.64% | 2,106,200 |
| Jul 24, 2026 | 3.66 | 3.67 | 3.61 | 3.66 | 3.66 | - | 2,083,800 |
| Jul 23, 2026 | 3.78 | 3.80 | 3.66 | 3.66 | 3.66 | -3.43% | 3,035,700 |
| Jul 22, 2026 | 3.79 | 3.83 | 3.77 | 3.79 | 3.79 | 0.26% | 1,415,200 |
| Jul 21, 2026 | 3.81 | 3.84 | 3.74 | 3.78 | 3.78 | -0.79% | 1,342,900 |
| Jul 20, 2026 | 3.86 | 3.88 | 3.81 | 3.81 | 3.81 | -1.04% | 983,000 |
| Jul 17, 2026 | 3.85 | 3.90 | 3.84 | 3.85 | 3.85 | - | 1,702,700 |
| Jul 16, 2026 | 3.89 | 3.89 | 3.81 | 3.85 | 3.85 | -0.52% | 1,321,000 |
| Jul 15, 2026 | 3.90 | 3.92 | 3.86 | 3.87 | 3.87 | -0.77% | 1,354,700 |
| Jul 14, 2026 | 3.86 | 3.91 | 3.85 | 3.90 | 3.90 | 0.52% | 1,363,200 |
| Jul 13, 2026 | 3.89 | 3.99 | 3.85 | 3.88 | 3.88 | -0.26% | 2,316,000 |
| Jul 10, 2026 | 3.83 | 3.92 | 3.82 | 3.89 | 3.89 | 2.37% | 1,393,400 |
| Jul 9, 2026 | 3.70 | 3.80 | 3.68 | 3.80 | 3.80 | 2.70% | 1,627,600 |
| Jul 8, 2026 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | -0.80% | 2,936,600 |
| Jul 7, 2026 | 3.78 | 3.79 | 3.73 | 3.73 | 3.73 | -0.53% | 1,866,100 |
| Jul 6, 2026 | 3.77 | 3.78 | 3.73 | 3.75 | 3.75 | -0.79% | 3,111,900 |
| Jul 3, 2026 | 3.78 | 3.80 | 3.74 | 3.78 | 3.78 | 0.80% | 3,014,300 |
| Jul 2, 2026 | 3.74 | 3.78 | 3.72 | 3.75 | 3.75 | 0.54% | 5,559,900 |
| Jul 1, 2026 | 3.77 | 3.78 | 3.72 | 3.73 | 3.73 | -1.32% | 2,829,200 |
| Jun 30, 2026 | 3.83 | 3.83 | 3.75 | 3.78 | 3.78 | -1.05% | 3,674,300 |
| Jun 29, 2026 | 3.87 | 3.87 | 3.81 | 3.82 | 3.82 | -1.04% | 2,195,700 |
| Jun 26, 2026 | 3.84 | 3.88 | 3.80 | 3.86 | 3.86 | 0.78% | 2,703,300 |
| Jun 25, 2026 | 3.89 | 3.93 | 3.81 | 3.83 | 3.83 | -1.54% | 2,674,700 |
| Jun 24, 2026 | 3.86 | 3.89 | 3.84 | 3.89 | 3.89 | 0.78% | 2,301,800 |
| Jun 23, 2026 | 3.89 | 3.89 | 3.84 | 3.86 | 3.86 | -1.53% | 2,493,100 |
| Jun 22, 2026 | 3.90 | 3.93 | 3.88 | 3.92 | 3.92 | 0.51% | 2,597,400 |
| Jun 19, 2026 | 3.87 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 1,639,600 |
| Jun 18, 2026 | 3.84 | 3.93 | 3.82 | 3.88 | 3.88 | 1.57% | 2,828,100 |
| Jun 17, 2026 | 3.87 | 3.92 | 3.82 | 3.82 | 3.82 | -1.29% | 1,763,800 |
| Jun 16, 2026 | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | -1.02% | 1,669,100 |
| Jun 15, 2026 | 4.01 | 4.03 | 3.91 | 3.91 | 3.91 | -1.01% | 2,400,700 |
| Jun 12, 2026 | 3.97 | 4.01 | 3.94 | 3.95 | 3.95 | -1.00% | 1,922,600 |
| Jun 11, 2026 | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | 3.37% | 5,444,900 |
| Jun 10, 2026 | 3.91 | 3.91 | 3.84 | 3.86 | 3.86 | -1.03% | 1,519,000 |
| Jun 9, 2026 | 3.88 | 3.94 | 3.87 | 3.90 | 3.90 | 1.30% | 2,338,500 |
| Jun 8, 2026 | 3.84 | 3.88 | 3.80 | 3.85 | 3.85 | 1.05% | 1,984,500 |
| Jun 5, 2026 | 3.84 | 3.84 | 3.77 | 3.81 | 3.81 | - | 5,403,700 |
| Jun 3, 2026 | 3.89 | 3.89 | 3.78 | 3.81 | 3.81 | -2.31% | 4,443,000 |
| Jun 2, 2026 | 3.99 | 4.00 | 3.90 | 3.90 | 3.90 | -1.52% | 2,283,500 |
| Jun 1, 2026 | 4.07 | 4.09 | 3.92 | 3.96 | 3.96 | -2.70% | 3,716,600 |