Grendene S.A. (BVMF:GRND3)
Brazil
· Delayed Price · Currency is BRL 5.30
-0.25 (-4.50%)
Dec 5, 2025, 5:40 PM GMT-3
Grendene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.56 | 5.58 | 5.41 | 5.45 | - | -1.80% | 2,501,500 |
| Dec 4, 2025 | 5.59 | 5.68 | 5.54 | 5.55 | 5.55 | 0.36% | 14,501,200 |
| Dec 3, 2025 | 5.62 | 5.66 | 5.39 | 5.53 | 5.53 | 8.22% | 15,319,100 |
| Dec 2, 2025 | 5.00 | 5.14 | 4.99 | 5.11 | 5.11 | 2.82% | 8,285,700 |
| Dec 1, 2025 | 4.95 | 5.01 | 4.94 | 4.97 | 4.97 | 0.81% | 3,073,200 |
| Nov 28, 2025 | 4.93 | 5.03 | 4.93 | 4.93 | 4.93 | -0.20% | 2,276,300 |
| Nov 27, 2025 | 4.92 | 4.99 | 4.89 | 4.94 | 4.94 | 0.41% | 1,666,900 |
| Nov 26, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 1.23% | 11,583,100 |
| Nov 25, 2025 | 4.86 | 4.91 | 4.85 | 4.86 | 4.86 | - | 1,804,500 |
| Nov 24, 2025 | 4.69 | 4.87 | 4.69 | 4.86 | 4.86 | 2.53% | 4,684,700 |
| Nov 21, 2025 | 4.69 | 4.79 | 4.66 | 4.74 | 4.67 | 1.72% | 2,959,900 |
| Nov 19, 2025 | 4.68 | 4.72 | 4.64 | 4.66 | 4.59 | -0.43% | 2,668,700 |
| Nov 18, 2025 | 4.71 | 4.75 | 4.68 | 4.68 | 4.61 | -1.06% | 2,202,600 |
| Nov 17, 2025 | 4.84 | 4.84 | 4.72 | 4.73 | 4.66 | -1.25% | 2,376,900 |
| Nov 14, 2025 | 4.72 | 4.83 | 4.69 | 4.79 | 4.72 | 1.48% | 3,426,900 |
| Nov 13, 2025 | 4.86 | 4.88 | 4.70 | 4.72 | 4.65 | -2.88% | 7,169,900 |
| Nov 12, 2025 | 4.75 | 4.88 | 4.72 | 4.86 | 4.79 | 2.75% | 8,447,100 |
| Nov 11, 2025 | 4.60 | 4.79 | 4.53 | 4.73 | 4.66 | 2.83% | 17,667,600 |
| Nov 10, 2025 | 4.75 | 4.82 | 4.53 | 4.60 | 4.53 | -0.86% | 13,093,100 |
| Nov 7, 2025 | 5.20 | 5.20 | 4.64 | 4.64 | 4.57 | -11.11% | 16,347,900 |
| Nov 6, 2025 | 5.32 | 5.33 | 5.19 | 5.22 | 5.14 | -1.88% | 2,026,200 |
| Nov 5, 2025 | 5.21 | 5.34 | 5.19 | 5.32 | 5.24 | 1.92% | 2,951,600 |
| Nov 4, 2025 | 5.18 | 5.22 | 5.12 | 5.22 | 5.14 | 0.97% | 2,212,400 |
| Nov 3, 2025 | 5.27 | 5.27 | 5.17 | 5.17 | 5.09 | -1.71% | 1,878,900 |
| Oct 31, 2025 | 5.23 | 5.29 | 5.20 | 5.26 | 5.18 | 0.77% | 2,664,100 |
| Oct 30, 2025 | 5.20 | 5.25 | 5.17 | 5.22 | 5.14 | 0.38% | 3,041,000 |
| Oct 29, 2025 | 5.20 | 5.24 | 5.16 | 5.20 | 5.12 | -0.19% | 1,280,200 |
| Oct 28, 2025 | 5.25 | 5.26 | 5.16 | 5.21 | 5.13 | -0.76% | 2,042,900 |
| Oct 27, 2025 | 5.25 | 5.32 | 5.25 | 5.25 | 5.17 | - | 2,250,900 |
| Oct 24, 2025 | 5.22 | 5.26 | 5.18 | 5.25 | 5.17 | 0.57% | 3,394,300 |
| Oct 23, 2025 | 5.19 | 5.22 | 5.16 | 5.22 | 5.14 | 0.77% | 2,166,400 |
| Oct 22, 2025 | 5.21 | 5.22 | 5.15 | 5.18 | 5.10 | -0.58% | 1,250,900 |
| Oct 21, 2025 | 5.20 | 5.26 | 5.18 | 5.21 | 5.13 | -0.38% | 2,519,400 |
| Oct 20, 2025 | 5.10 | 5.23 | 5.05 | 5.23 | 5.15 | 2.55% | 31,596,100 |
| Oct 17, 2025 | 5.04 | 5.10 | 4.99 | 5.10 | 5.02 | 2.20% | 7,170,500 |
| Oct 16, 2025 | 4.95 | 5.09 | 4.95 | 4.99 | 4.92 | 0.81% | 6,807,700 |
| Oct 15, 2025 | 5.01 | 5.05 | 4.90 | 4.95 | 4.88 | -1.59% | 30,933,300 |
| Oct 14, 2025 | 5.10 | 5.10 | 5.01 | 5.03 | 4.95 | - | 1,897,700 |
| Oct 13, 2025 | 5.06 | 5.07 | 5.01 | 5.03 | 4.95 | 0.60% | 1,035,200 |
| Oct 10, 2025 | 5.03 | 5.05 | 4.99 | 5.00 | 4.93 | - | 2,554,800 |
| Oct 9, 2025 | 5.02 | 5.06 | 5.00 | 5.00 | 4.93 | -0.40% | 1,007,800 |
| Oct 8, 2025 | 5.05 | 5.08 | 5.01 | 5.02 | 4.94 | 0.20% | 2,464,600 |
| Oct 7, 2025 | 5.05 | 5.06 | 4.99 | 5.01 | 4.94 | -0.79% | 7,157,200 |
| Oct 6, 2025 | 5.15 | 5.15 | 5.04 | 5.05 | 4.97 | -1.37% | 1,641,900 |
| Oct 3, 2025 | 5.12 | 5.15 | 5.11 | 5.12 | 5.04 | - | 1,065,000 |
| Oct 2, 2025 | 5.19 | 5.20 | 5.12 | 5.12 | 5.04 | -1.35% | 1,982,400 |
| Oct 1, 2025 | 5.23 | 5.25 | 5.17 | 5.19 | 5.11 | -0.38% | 1,835,500 |
| Sep 30, 2025 | 5.24 | 5.24 | 5.17 | 5.21 | 5.13 | 0.19% | 1,380,600 |
| Sep 29, 2025 | 5.23 | 5.25 | 5.17 | 5.20 | 5.12 | -0.19% | 1,305,900 |
| Sep 26, 2025 | 5.20 | 5.22 | 5.17 | 5.21 | 5.13 | 0.19% | 1,588,800 |
| Sep 25, 2025 | 5.22 | 5.23 | 5.16 | 5.20 | 5.12 | -0.38% | 1,287,900 |
| Sep 24, 2025 | 5.28 | 5.28 | 5.19 | 5.22 | 5.14 | -0.76% | 1,690,900 |
| Sep 23, 2025 | 5.23 | 5.28 | 5.21 | 5.26 | 5.18 | 0.38% | 1,462,600 |
| Sep 22, 2025 | 5.17 | 5.27 | 5.12 | 5.24 | 5.16 | 1.95% | 1,945,400 |
| Sep 19, 2025 | 5.22 | 5.26 | 5.14 | 5.14 | 5.06 | -1.53% | 2,664,500 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.19 | 5.22 | 5.14 | -1.32% | 910,100 |
| Sep 17, 2025 | 5.19 | 5.31 | 5.17 | 5.29 | 5.21 | 1.93% | 2,014,100 |
| Sep 16, 2025 | 5.23 | 5.23 | 5.17 | 5.19 | 5.11 | -0.38% | 937,700 |
| Sep 15, 2025 | 5.19 | 5.24 | 5.17 | 5.21 | 5.13 | 0.77% | 1,087,600 |
| Sep 12, 2025 | 5.28 | 5.28 | 5.16 | 5.17 | 5.09 | -2.08% | 2,109,500 |
| Sep 11, 2025 | 5.29 | 5.31 | 5.23 | 5.28 | 5.20 | - | 3,155,800 |
| Sep 10, 2025 | 5.36 | 5.36 | 5.25 | 5.28 | 5.20 | -0.75% | 882,100 |
| Sep 9, 2025 | 5.28 | 5.36 | 5.28 | 5.32 | 5.24 | 0.38% | 1,722,100 |
| Sep 8, 2025 | 5.39 | 5.39 | 5.27 | 5.30 | 5.22 | -0.75% | 999,300 |
| Sep 5, 2025 | 5.39 | 5.45 | 5.33 | 5.34 | 5.26 | -0.19% | 1,813,400 |
| Sep 4, 2025 | 5.28 | 5.36 | 5.27 | 5.35 | 5.27 | 1.52% | 1,685,200 |
| Sep 3, 2025 | 5.37 | 5.38 | 5.27 | 5.27 | 5.19 | -1.86% | 1,422,600 |
| Sep 2, 2025 | 5.36 | 5.42 | 5.35 | 5.37 | 5.29 | -0.56% | 1,042,100 |
| Sep 1, 2025 | 5.40 | 5.42 | 5.36 | 5.40 | 5.32 | -0.55% | 844,500 |
| Aug 29, 2025 | 5.31 | 5.43 | 5.31 | 5.43 | 5.35 | 1.50% | 2,404,400 |
| Aug 28, 2025 | 5.31 | 5.44 | 5.30 | 5.35 | 5.27 | 0.75% | 3,195,700 |
| Aug 27, 2025 | 5.30 | 5.33 | 5.27 | 5.31 | 5.23 | 0.38% | 1,350,100 |
| Aug 26, 2025 | 5.29 | 5.29 | 5.22 | 5.29 | 5.21 | - | 1,147,400 |
| Aug 25, 2025 | 5.27 | 5.34 | 5.26 | 5.29 | 5.21 | -0.19% | 786,300 |
| Aug 22, 2025 | 5.17 | 5.30 | 5.14 | 5.30 | 5.22 | 0.57% | 3,488,000 |
| Aug 21, 2025 | 5.29 | 5.36 | 5.25 | 5.27 | 5.08 | -0.38% | 1,571,000 |
| Aug 20, 2025 | 5.27 | 5.32 | 5.20 | 5.29 | 5.10 | 0.95% | 2,389,900 |
| Aug 19, 2025 | 5.37 | 5.37 | 5.24 | 5.24 | 5.05 | -2.42% | 1,307,200 |
| Aug 18, 2025 | 5.33 | 5.38 | 5.29 | 5.37 | 5.17 | 1.32% | 2,697,100 |
| Aug 15, 2025 | 5.32 | 5.32 | 5.25 | 5.30 | 5.11 | - | 751,600 |
| Aug 14, 2025 | 5.19 | 5.34 | 5.15 | 5.30 | 5.11 | 2.12% | 3,296,300 |
| Aug 13, 2025 | 5.13 | 5.21 | 5.13 | 5.19 | 5.00 | 1.17% | 1,368,500 |
| Aug 12, 2025 | 5.15 | 5.22 | 5.13 | 5.13 | 4.94 | -0.58% | 1,307,800 |
| Aug 11, 2025 | 5.26 | 5.26 | 5.12 | 5.16 | 4.97 | -1.34% | 12,521,800 |
| Aug 8, 2025 | 5.09 | 5.29 | 5.07 | 5.23 | 5.04 | 4.39% | 3,955,500 |
| Aug 7, 2025 | 5.00 | 5.05 | 5.00 | 5.01 | 4.83 | - | 992,000 |
| Aug 6, 2025 | 5.00 | 5.04 | 4.97 | 5.01 | 4.83 | 0.40% | 1,412,200 |
| Aug 5, 2025 | 5.01 | 5.03 | 4.95 | 4.99 | 4.81 | -0.40% | 1,375,400 |
| Aug 4, 2025 | 5.06 | 5.07 | 4.97 | 5.01 | 4.83 | -0.40% | 1,059,700 |
| Aug 1, 2025 | 5.07 | 5.12 | 5.03 | 5.03 | 4.85 | -0.20% | 1,329,700 |
| Jul 31, 2025 | 5.04 | 5.05 | 5.00 | 5.04 | 4.86 | -0.59% | 703,300 |
| Jul 30, 2025 | 5.03 | 5.11 | 5.00 | 5.07 | 4.89 | 0.80% | 1,657,700 |
| Jul 29, 2025 | 4.99 | 5.06 | 4.97 | 5.03 | 4.85 | 0.80% | 1,368,700 |
| Jul 28, 2025 | 5.00 | 5.06 | 4.94 | 4.99 | 4.81 | -0.60% | 1,781,300 |
| Jul 25, 2025 | 5.06 | 5.07 | 5.01 | 5.02 | 4.84 | -0.40% | 1,082,000 |
| Jul 24, 2025 | 5.12 | 5.12 | 5.04 | 5.04 | 4.86 | -2.14% | 1,141,600 |
| Jul 23, 2025 | 5.06 | 5.16 | 5.05 | 5.15 | 4.96 | 1.98% | 1,861,800 |
| Jul 22, 2025 | 5.09 | 5.14 | 5.05 | 5.05 | 4.87 | -0.39% | 1,202,300 |
| Jul 21, 2025 | 5.11 | 5.14 | 5.02 | 5.07 | 4.89 | -0.59% | 1,932,500 |
| Jul 18, 2025 | 5.22 | 5.24 | 5.10 | 5.10 | 4.91 | -2.30% | 1,473,500 |