Grendene S.A. (BVMF:GRND3)
Brazil
· Delayed Price · Currency is BRL 4.520
-0.390 (-7.94%)
At close: Mar 6, 2026
Grendene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.79 | 4.79 | 4.51 | 4.52 | 4.52 | -7.94% | 12,420,700 |
| Mar 5, 2026 | 5.01 | 5.01 | 4.91 | 4.91 | 4.91 | -1.01% | 7,932,900 |
| Mar 4, 2026 | 4.98 | 5.03 | 4.91 | 4.96 | 4.96 | 0.61% | 8,989,200 |
| Mar 3, 2026 | 5.03 | 5.03 | 4.90 | 4.93 | 4.93 | -3.33% | 4,654,100 |
| Mar 2, 2026 | 5.05 | 5.14 | 4.96 | 5.10 | 5.10 | - | 10,023,100 |
| Feb 27, 2026 | 5.07 | 5.15 | 5.04 | 5.10 | 5.10 | 0.59% | 5,410,500 |
| Feb 26, 2026 | 4.98 | 5.10 | 4.97 | 5.07 | 5.07 | 2.01% | 4,758,800 |
| Feb 25, 2026 | 4.98 | 5.00 | 4.93 | 4.97 | 4.97 | -0.20% | 2,673,700 |
| Feb 24, 2026 | 4.92 | 4.99 | 4.91 | 4.98 | 4.98 | 1.22% | 3,359,400 |
| Feb 23, 2026 | 4.89 | 4.92 | 4.85 | 4.92 | 4.92 | 0.82% | 3,772,600 |
| Feb 20, 2026 | 4.81 | 4.88 | 4.78 | 4.88 | 4.88 | 0.83% | 2,993,200 |
| Feb 19, 2026 | 4.82 | 4.84 | 4.79 | 4.84 | 4.84 | 1.04% | 2,550,300 |
| Feb 18, 2026 | 4.83 | 4.88 | 4.76 | 4.79 | 4.79 | 0.21% | 2,218,400 |
| Feb 13, 2026 | 4.77 | 4.78 | 4.69 | 4.78 | 4.78 | - | 3,145,600 |
| Feb 12, 2026 | 4.92 | 4.92 | 4.71 | 4.78 | 4.78 | -2.45% | 5,406,100 |
| Feb 11, 2026 | 4.94 | 4.94 | 4.88 | 4.90 | 4.90 | -0.81% | 5,263,800 |
| Feb 10, 2026 | 4.93 | 4.95 | 4.89 | 4.94 | 4.94 | 0.41% | 6,146,500 |
| Feb 9, 2026 | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | 0.20% | 10,262,300 |
| Feb 6, 2026 | 4.95 | 4.99 | 4.88 | 4.91 | 4.91 | -0.81% | 2,796,800 |
| Feb 5, 2026 | 4.94 | 4.99 | 4.90 | 4.95 | 4.95 | 0.41% | 2,911,700 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.86 | 4.93 | 4.93 | -0.80% | 3,123,000 |
| Feb 3, 2026 | 5.05 | 5.08 | 4.94 | 4.97 | 4.97 | -0.80% | 3,935,600 |
| Feb 2, 2026 | 4.96 | 5.01 | 4.95 | 5.01 | 5.01 | 1.01% | 2,199,700 |
| Jan 30, 2026 | 4.89 | 4.98 | 4.87 | 4.96 | 4.96 | 0.81% | 2,951,700 |
| Jan 29, 2026 | 4.95 | 4.97 | 4.83 | 4.92 | 4.92 | - | 3,532,600 |
| Jan 28, 2026 | 4.99 | 5.05 | 4.90 | 4.92 | 4.92 | -1.20% | 2,992,200 |
| Jan 27, 2026 | 4.89 | 5.04 | 4.86 | 4.98 | 4.98 | 2.47% | 3,498,400 |
| Jan 26, 2026 | 4.86 | 4.91 | 4.78 | 4.86 | 4.86 | 0.41% | 2,448,600 |
| Jan 23, 2026 | 4.75 | 4.86 | 4.75 | 4.84 | 4.84 | 1.47% | 6,660,200 |
| Jan 22, 2026 | 4.67 | 4.81 | 4.66 | 4.77 | 4.77 | 2.58% | 5,917,600 |
| Jan 21, 2026 | 4.57 | 4.65 | 4.55 | 4.65 | 4.65 | 2.20% | 3,422,200 |
| Jan 20, 2026 | 4.54 | 4.55 | 4.48 | 4.55 | 4.55 | 0.66% | 3,453,700 |
| Jan 19, 2026 | 4.53 | 4.56 | 4.50 | 4.52 | 4.52 | -0.66% | 2,576,300 |
| Jan 16, 2026 | 4.55 | 4.56 | 4.51 | 4.55 | 4.55 | - | 2,331,200 |
| Jan 15, 2026 | 4.62 | 4.62 | 4.54 | 4.55 | 4.55 | -1.52% | 3,637,300 |
| Jan 14, 2026 | 4.60 | 4.62 | 4.55 | 4.62 | 4.62 | 1.09% | 3,643,100 |
| Jan 13, 2026 | 4.59 | 4.61 | 4.55 | 4.57 | 4.57 | -0.44% | 2,954,000 |
| Jan 12, 2026 | 4.60 | 4.63 | 4.55 | 4.59 | 4.59 | - | 2,463,700 |
| Jan 9, 2026 | 4.61 | 4.65 | 4.57 | 4.59 | 4.59 | -0.22% | 3,128,200 |
| Jan 8, 2026 | 4.61 | 4.64 | 4.55 | 4.60 | 4.60 | -0.86% | 3,810,300 |
| Jan 7, 2026 | 4.68 | 4.71 | 4.61 | 4.64 | 4.64 | -0.64% | 3,307,800 |
| Jan 6, 2026 | 4.64 | 4.72 | 4.62 | 4.67 | 4.67 | 0.86% | 3,295,300 |
| Jan 5, 2026 | 4.54 | 4.64 | 4.52 | 4.63 | 4.63 | 1.98% | 4,626,700 |
| Jan 2, 2026 | 4.65 | 4.65 | 4.54 | 4.54 | 4.54 | -1.30% | 3,050,700 |
| Dec 30, 2025 | 4.57 | 4.64 | 4.53 | 4.60 | 4.60 | 1.77% | 3,917,400 |
| Dec 29, 2025 | 4.66 | 4.72 | 4.46 | 4.52 | 4.52 | -20.14% | 8,462,600 |
| Dec 26, 2025 | 5.60 | 5.66 | 5.42 | 5.66 | 4.57 | 5.01% | 9,602,300 |
| Dec 23, 2025 | 5.35 | 5.44 | 5.31 | 5.39 | 4.36 | 2.28% | 5,244,900 |
| Dec 22, 2025 | 5.39 | 5.44 | 5.23 | 5.27 | 4.26 | -0.19% | 3,827,300 |
| Dec 19, 2025 | 5.34 | 5.37 | 5.28 | 5.28 | 4.27 | -0.75% | 2,911,600 |
| Dec 18, 2025 | 5.36 | 5.36 | 5.30 | 5.32 | 4.30 | -0.75% | 2,296,600 |
| Dec 17, 2025 | 5.34 | 5.37 | 5.23 | 5.36 | 4.33 | 0.37% | 3,204,400 |
| Dec 16, 2025 | 5.30 | 5.35 | 5.26 | 5.34 | 4.32 | - | 2,147,900 |
| Dec 15, 2025 | 5.27 | 5.38 | 5.23 | 5.34 | 4.32 | 1.91% | 1,989,200 |
| Dec 12, 2025 | 5.27 | 5.30 | 5.20 | 5.24 | 4.23 | -2.60% | 3,129,900 |
| Dec 11, 2025 | 5.42 | 5.44 | 5.34 | 5.38 | 4.26 | -0.92% | 3,275,400 |
| Dec 10, 2025 | 5.37 | 5.48 | 5.36 | 5.43 | 4.30 | 1.12% | 2,694,200 |
| Dec 9, 2025 | 5.32 | 5.40 | 5.25 | 5.37 | 4.25 | 0.94% | 3,587,300 |
| Dec 8, 2025 | 5.34 | 5.46 | 5.32 | 5.32 | 4.21 | - | 15,847,100 |
| Dec 5, 2025 | 5.56 | 5.58 | 5.27 | 5.32 | 4.21 | -4.14% | 9,364,100 |
| Dec 4, 2025 | 5.59 | 5.68 | 5.54 | 5.55 | 4.39 | 0.36% | 14,501,200 |
| Dec 3, 2025 | 5.62 | 5.66 | 5.39 | 5.53 | 4.38 | 8.22% | 15,319,100 |
| Dec 2, 2025 | 5.00 | 5.14 | 4.99 | 5.11 | 4.04 | 2.82% | 8,285,700 |
| Dec 1, 2025 | 4.95 | 5.01 | 4.94 | 4.97 | 3.93 | 0.81% | 3,073,200 |
| Nov 28, 2025 | 4.93 | 5.03 | 4.93 | 4.93 | 3.90 | -0.20% | 2,276,300 |
| Nov 27, 2025 | 4.92 | 4.99 | 4.89 | 4.94 | 3.91 | 0.41% | 1,666,900 |
| Nov 26, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 3.89 | 1.23% | 11,583,100 |
| Nov 25, 2025 | 4.86 | 4.91 | 4.85 | 4.86 | 3.85 | - | 1,804,500 |
| Nov 24, 2025 | 4.69 | 4.87 | 4.69 | 4.86 | 3.85 | 2.53% | 4,684,700 |
| Nov 21, 2025 | 4.69 | 4.79 | 4.66 | 4.74 | 3.69 | 1.72% | 2,959,900 |
| Nov 19, 2025 | 4.68 | 4.72 | 4.64 | 4.66 | 3.63 | -0.43% | 2,668,700 |
| Nov 18, 2025 | 4.71 | 4.75 | 4.68 | 4.68 | 3.65 | -1.06% | 2,202,600 |
| Nov 17, 2025 | 4.84 | 4.84 | 4.72 | 4.73 | 3.69 | -1.25% | 2,376,900 |
| Nov 14, 2025 | 4.72 | 4.83 | 4.69 | 4.79 | 3.73 | 1.48% | 3,426,900 |
| Nov 13, 2025 | 4.86 | 4.88 | 4.70 | 4.72 | 3.68 | -2.88% | 7,169,900 |
| Nov 12, 2025 | 4.75 | 4.88 | 4.72 | 4.86 | 3.79 | 2.75% | 8,447,100 |
| Nov 11, 2025 | 4.60 | 4.79 | 4.53 | 4.73 | 3.69 | 2.83% | 17,667,600 |
| Nov 10, 2025 | 4.75 | 4.82 | 4.53 | 4.60 | 3.59 | -0.86% | 13,093,100 |
| Nov 7, 2025 | 5.20 | 5.20 | 4.64 | 4.64 | 3.62 | -11.11% | 16,347,900 |
| Nov 6, 2025 | 5.32 | 5.33 | 5.19 | 5.22 | 4.07 | -1.88% | 2,026,200 |
| Nov 5, 2025 | 5.21 | 5.34 | 5.19 | 5.32 | 4.15 | 1.92% | 2,951,600 |
| Nov 4, 2025 | 5.18 | 5.22 | 5.12 | 5.22 | 4.07 | 0.97% | 2,212,400 |
| Nov 3, 2025 | 5.27 | 5.27 | 5.17 | 5.17 | 4.03 | -1.71% | 1,878,900 |
| Oct 31, 2025 | 5.23 | 5.29 | 5.20 | 5.26 | 4.10 | 0.77% | 2,664,100 |
| Oct 30, 2025 | 5.20 | 5.25 | 5.17 | 5.22 | 4.07 | 0.38% | 3,041,000 |
| Oct 29, 2025 | 5.20 | 5.24 | 5.16 | 5.20 | 4.05 | -0.19% | 1,280,200 |
| Oct 28, 2025 | 5.25 | 5.26 | 5.16 | 5.21 | 4.06 | -0.76% | 2,042,900 |
| Oct 27, 2025 | 5.25 | 5.32 | 5.25 | 5.25 | 4.09 | - | 2,250,900 |
| Oct 24, 2025 | 5.22 | 5.26 | 5.18 | 5.25 | 4.09 | 0.57% | 3,394,300 |
| Oct 23, 2025 | 5.19 | 5.22 | 5.16 | 5.22 | 4.07 | 0.77% | 2,166,400 |
| Oct 22, 2025 | 5.21 | 5.22 | 5.15 | 5.18 | 4.04 | -0.58% | 1,250,900 |
| Oct 21, 2025 | 5.20 | 5.26 | 5.18 | 5.21 | 4.06 | -0.38% | 2,519,400 |
| Oct 20, 2025 | 5.10 | 5.23 | 5.05 | 5.23 | 4.08 | 2.55% | 31,596,100 |
| Oct 17, 2025 | 5.04 | 5.10 | 4.99 | 5.10 | 3.97 | 2.20% | 7,170,500 |
| Oct 16, 2025 | 4.95 | 5.09 | 4.95 | 4.99 | 3.89 | 0.81% | 6,807,700 |
| Oct 15, 2025 | 5.01 | 5.05 | 4.90 | 4.95 | 3.86 | -1.59% | 30,933,300 |
| Oct 14, 2025 | 5.10 | 5.10 | 5.01 | 5.03 | 3.92 | - | 1,897,700 |
| Oct 13, 2025 | 5.06 | 5.07 | 5.01 | 5.03 | 3.92 | 0.60% | 1,035,200 |
| Oct 10, 2025 | 5.03 | 5.05 | 4.99 | 5.00 | 3.90 | - | 2,554,800 |
| Oct 9, 2025 | 5.02 | 5.06 | 5.00 | 5.00 | 3.90 | -0.40% | 1,007,800 |