Grendene S.A. GRND3
BMFBOVESPA · Brazil · Consumer Non-Durables
BRL 3.87+0.07 (+1.84%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.86 | +1.58% | BRL 3.84 | BRL 3.89 | BRL 3.79 | 1.56M |
| 2026-09-30 | BRL 3.80 | -0.52% | BRL 3.84 | BRL 3.87 | BRL 3.80 | 2.60M |
| 2026-09-29 | BRL 3.82 | +1.06% | BRL 3.77 | BRL 3.82 | BRL 3.75 | 1.19M |
| 2026-09-28 | BRL 3.78 | +0.27% | BRL 3.78 | BRL 3.80 | BRL 3.73 | 1.76M |
| 2026-09-25 | BRL 3.77 | +0.80% | BRL 3.75 | BRL 3.79 | BRL 3.74 | 1.11M |
| 2026-09-24 | BRL 3.74 | -1.06% | BRL 3.78 | BRL 3.79 | BRL 3.74 | 1.86M |
| 2026-09-23 | BRL 3.78 | +0.27% | BRL 3.77 | BRL 3.79 | BRL 3.74 | 1.93M |
| 2026-09-22 | BRL 3.77 | +0.53% | BRL 3.73 | BRL 3.78 | BRL 3.73 | 1.78M |
| 2026-09-21 | BRL 3.75 | +2.18% | BRL 3.68 | BRL 3.75 | BRL 3.66 | 1.81M |
| 2026-09-18 | BRL 3.67 | +0.55% | BRL 3.65 | BRL 3.69 | BRL 3.62 | 1.62M |
| 2026-09-17 | BRL 3.65 | -1.35% | BRL 3.72 | BRL 3.73 | BRL 3.65 | 1.91M |
| 2026-09-16 | BRL 3.70 | -0.27% | BRL 3.71 | BRL 3.74 | BRL 3.66 | 2.35M |
| 2026-09-15 | BRL 3.71 | -1.33% | BRL 3.78 | BRL 3.78 | BRL 3.68 | 3.11M |
| 2026-09-14 | BRL 3.76 | +0.53% | BRL 3.72 | BRL 3.76 | BRL 3.70 | 2.24M |
| 2026-09-11 | BRL 3.74 | -0.80% | BRL 3.79 | BRL 3.80 | BRL 3.73 | 3.33M |
| 2026-09-10 | BRL 3.77 | +1.07% | BRL 3.71 | BRL 3.78 | BRL 3.70 | 3.08M |
| 2026-09-09 | BRL 3.73 | -1.06% | BRL 3.78 | BRL 3.83 | BRL 3.69 | 4.05M |
| 2026-09-08 | BRL 3.77 | +2.45% | BRL 3.72 | BRL 3.80 | BRL 3.68 | 3.88M |
| 2026-09-04 | BRL 3.68 | -0.27% | BRL 3.70 | BRL 3.75 | BRL 3.68 | 2.65M |
| 2026-09-03 | BRL 3.69 | +0.27% | BRL 3.78 | BRL 3.79 | BRL 3.63 | 4.21M |
| 2026-09-02 | BRL 3.68 | +5.44% | BRL 3.50 | BRL 3.69 | BRL 3.50 | 5.19M |
| 2026-09-01 | BRL 3.49 | +0.29% | BRL 3.49 | BRL 3.56 | BRL 3.49 | 2.72M |
| 2026-08-31 | BRL 3.48 | +0.58% | BRL 3.49 | BRL 3.54 | BRL 3.45 | 12.57M |
| 2026-08-28 | BRL 3.46 | -0.86% | BRL 3.48 | BRL 3.49 | BRL 3.44 | 2.57M |
| 2026-08-27 | BRL 3.49 | +0.29% | BRL 3.51 | BRL 3.52 | BRL 3.46 | 2.16M |
| 2026-08-26 | BRL 3.48 | -0.29% | BRL 3.50 | BRL 3.55 | BRL 3.48 | 1.98M |
| 2026-08-25 | BRL 3.49 | -0.57% | BRL 3.50 | BRL 3.52 | BRL 3.42 | 3.86M |
| 2026-08-24 | BRL 3.51 | -2.23% | BRL 3.54 | BRL 3.54 | BRL 3.45 | 2.18M |
| 2026-08-21 | BRL 3.59 | +1.13% | BRL 3.56 | BRL 3.60 | BRL 3.52 | 1.71M |
| 2026-08-20 | BRL 3.55 | +0.85% | BRL 3.51 | BRL 3.55 | BRL 3.49 | 2.96M |
| 2026-08-19 | BRL 3.52 | -0.28% | BRL 3.57 | BRL 3.57 | BRL 3.50 | 1.74M |
| 2026-08-18 | BRL 3.53 | -2.49% | BRL 3.62 | BRL 3.64 | BRL 3.50 | 3.53M |
| 2026-08-17 | BRL 3.62 | +2.55% | BRL 3.53 | BRL 3.62 | BRL 3.49 | 4.56M |
| 2026-08-14 | BRL 3.53 | +0.86% | BRL 3.50 | BRL 3.53 | BRL 3.47 | 3.24M |
| 2026-08-13 | BRL 3.50 | +2.04% | BRL 3.44 | BRL 3.51 | BRL 3.43 | 8.19M |
| 2026-08-12 | BRL 3.43 | 0.00% | BRL 3.46 | BRL 3.49 | BRL 3.41 | 4.00M |
| 2026-08-11 | BRL 3.43 | -3.65% | BRL 3.48 | BRL 3.51 | BRL 3.43 | 5.75M |
| 2026-08-07 | BRL 3.56 | +0.56% | BRL 3.50 | BRL 3.58 | BRL 3.40 | 9.79M |
| 2026-08-06 | BRL 3.54 | -1.39% | BRL 3.59 | BRL 3.61 | BRL 3.50 | 2.89M |
| 2026-08-05 | BRL 3.59 | -1.91% | BRL 3.68 | BRL 3.69 | BRL 3.56 | 4.48M |
| 2026-08-04 | BRL 3.66 | -1.61% | BRL 3.75 | BRL 3.77 | BRL 3.66 | 1.81M |
| 2026-08-03 | BRL 3.72 | -0.80% | BRL 3.78 | BRL 3.80 | BRL 3.72 | 2.42M |
| 2026-07-31 | BRL 3.75 | +0.81% | BRL 3.76 | BRL 3.76 | BRL 3.71 | 2.03M |
| 2026-07-30 | BRL 3.72 | +0.81% | BRL 3.69 | BRL 3.75 | BRL 3.68 | 2.19M |
| 2026-07-29 | BRL 3.69 | -0.81% | BRL 3.71 | BRL 3.73 | BRL 3.66 | 1.54M |
| 2026-07-28 | BRL 3.72 | 0.00% | BRL 3.74 | BRL 3.79 | BRL 3.70 | 1.70M |
| 2026-07-27 | BRL 3.72 | +1.64% | BRL 3.67 | BRL 3.74 | BRL 3.67 | 2.11M |
| 2026-07-24 | BRL 3.66 | 0.00% | BRL 3.66 | BRL 3.67 | BRL 3.61 | 2.08M |
| 2026-07-23 | BRL 3.66 | -3.43% | BRL 3.78 | BRL 3.80 | BRL 3.66 | 3.04M |
| 2026-07-22 | BRL 3.79 | +0.26% | BRL 3.79 | BRL 3.83 | BRL 3.77 | 1.42M |
| 2026-07-21 | BRL 3.78 | -0.79% | BRL 3.81 | BRL 3.84 | BRL 3.74 | 1.34M |
| 2026-07-20 | BRL 3.81 | -1.04% | BRL 3.86 | BRL 3.88 | BRL 3.81 | 996.80K |
| 2026-07-17 | BRL 3.85 | 0.00% | BRL 3.85 | BRL 3.90 | BRL 3.84 | 1.70M |
| 2026-07-16 | BRL 3.85 | -0.52% | BRL 3.89 | BRL 3.89 | BRL 3.81 | 1.33M |
| 2026-07-15 | BRL 3.87 | -0.77% | BRL 3.90 | BRL 3.92 | BRL 3.86 | 1.38M |
| 2026-07-14 | BRL 3.90 | +0.52% | BRL 3.86 | BRL 3.91 | BRL 3.85 | 1.36M |
| 2026-07-13 | BRL 3.88 | -0.26% | BRL 3.89 | BRL 3.99 | BRL 3.85 | 2.32M |
| 2026-07-10 | BRL 3.89 | +2.37% | BRL 3.83 | BRL 3.92 | BRL 3.82 | 1.40M |
| 2026-07-09 | BRL 3.80 | +2.70% | BRL 3.70 | BRL 3.80 | BRL 3.68 | 1.64M |
| 2026-07-08 | BRL 3.70 | -0.80% | BRL 3.75 | BRL 3.75 | BRL 3.68 | 2.95M |
| 2026-07-07 | BRL 3.73 | -0.53% | BRL 3.78 | BRL 3.79 | BRL 3.73 | 1.87M |
| 2026-07-06 | BRL 3.75 | -0.79% | BRL 3.77 | BRL 3.78 | BRL 3.73 | 3.13M |
| 2026-07-03 | BRL 3.78 | +0.80% | BRL 3.78 | BRL 3.80 | BRL 3.74 | 3.02M |
| 2026-07-02 | BRL 3.75 | +0.54% | BRL 3.74 | BRL 3.78 | BRL 3.72 | 5.56M |
| 2026-07-01 | BRL 3.73 | -1.32% | BRL 3.77 | BRL 3.78 | BRL 3.72 | 2.83M |
| 2026-06-30 | BRL 3.78 | -1.05% | BRL 3.83 | BRL 3.83 | BRL 3.75 | 3.67M |
| 2026-06-29 | BRL 3.82 | -1.04% | BRL 3.87 | BRL 3.87 | BRL 3.81 | 2.20M |
| 2026-06-26 | BRL 3.86 | +0.78% | BRL 3.84 | BRL 3.88 | BRL 3.80 | 2.70M |
| 2026-06-25 | BRL 3.83 | -1.54% | BRL 3.89 | BRL 3.93 | BRL 3.81 | 2.69M |
| 2026-06-24 | BRL 3.89 | +0.78% | BRL 3.86 | BRL 3.89 | BRL 3.84 | 2.30M |
| 2026-06-23 | BRL 3.86 | -1.53% | BRL 3.89 | BRL 3.89 | BRL 3.84 | 2.50M |
| 2026-06-22 | BRL 3.92 | +0.51% | BRL 3.90 | BRL 3.93 | BRL 3.88 | 2.60M |
| 2026-06-19 | BRL 3.90 | +0.52% | BRL 3.87 | BRL 3.90 | BRL 3.85 | 1.64M |
| 2026-06-18 | BRL 3.88 | +1.57% | BRL 3.84 | BRL 3.93 | BRL 3.82 | 2.83M |
| 2026-06-17 | BRL 3.82 | -1.29% | BRL 3.87 | BRL 3.92 | BRL 3.82 | 1.77M |
| 2026-06-16 | BRL 3.87 | -1.02% | BRL 3.92 | BRL 3.92 | BRL 3.85 | 1.68M |
| 2026-06-15 | BRL 3.91 | -1.01% | BRL 4.01 | BRL 4.03 | BRL 3.91 | 2.40M |
| 2026-06-12 | BRL 3.95 | -1.00% | BRL 3.97 | BRL 4.01 | BRL 3.94 | 1.92M |
| 2026-06-11 | BRL 3.99 | +3.37% | BRL 3.85 | BRL 3.99 | BRL 3.85 | 5.46M |
| 2026-06-10 | BRL 3.86 | -1.03% | BRL 3.91 | BRL 3.91 | BRL 3.84 | 1.53M |
| 2026-06-09 | BRL 3.90 | +1.30% | BRL 3.88 | BRL 3.94 | BRL 3.87 | 2.35M |
| 2026-06-08 | BRL 3.85 | +1.05% | BRL 3.84 | BRL 3.88 | BRL 3.80 | 1.99M |
| 2026-06-05 | BRL 3.81 | 0.00% | BRL 3.84 | BRL 3.84 | BRL 3.77 | 5.41M |
| 2026-06-03 | BRL 3.81 | -2.31% | BRL 3.89 | BRL 3.89 | BRL 3.78 | 4.45M |
| 2026-06-02 | BRL 3.90 | -1.52% | BRL 3.99 | BRL 4.00 | BRL 3.90 | 2.31M |
| 2026-06-01 | BRL 3.96 | -2.70% | BRL 4.07 | BRL 4.09 | BRL 3.92 | 3.72M |
| 2026-05-29 | BRL 4.07 | +0.74% | BRL 4.06 | BRL 4.07 | BRL 3.98 | 4.72M |
| 2026-05-28 | BRL 4.04 | 0.00% | BRL 4.05 | BRL 4.08 | BRL 3.98 | 3.06M |
| 2026-05-27 | BRL 4.04 | +1.00% | BRL 4.03 | BRL 4.08 | BRL 4.01 | 2.84M |
| 2026-05-26 | BRL 4.00 | -0.50% | BRL 4.02 | BRL 4.02 | BRL 3.97 | 1.57M |