B3 · GRND3 · stock
Grendene S.A. (GRND3) stock price history
Every B3 trading session of Grendene S.A. from Oct 29, 2004 to Nov 12, 2026: 5,385 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRND3 adjusted close, 2004 to 2026
- R$6.21
- All time high, 2021
- R$4.88
- 52 week high, R$3.34 low
- 5,385
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
GRND3 key facts
- Grendene S.A. (GRND3) closed at R$3.70 on Nov 12, 2026 on B3.
- GRND3's all time high close is R$6.21, set on Aug 12, 2021; its all time low close is R$0.2942 on Nov 25, 2008.
- GRND3's 52 week range is R$3.34 to R$4.88.
- GRND3 returned +3.0% over the year to Nov 12, 2026 and -21.3% over five years.
- Over ten years GRND3 returned +49%, +4.1% a year compounded.
- GRND3's deepest drawdown was -69.8% from Nov 4, 2004 to Nov 25, 2008.
- DataCedar holds 5,385 daily sessions of GRND3 history from Oct 29, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRND3 price chart, 2004 to 2026
GRND3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.3% |
| 3 months | +9.9% |
| 6 months | -5.8% |
| Year to date | -15.2% |
| 1 year | +3.0% |
| 3 years | -14.7% |
| 5 years | -21.3% |
| 10 years | +49.5% |
| Since Oct 29, 2004 | +287.5% |
| Compound annual growth, 22.0 years | +6.3% |
GRND3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$6.21 on Aug 12, 2021
- All time low close
- R$0.2942 on Nov 25, 2008
- 52 week high
- R$4.88 on Feb 27, 2026
- 52 week low
- R$3.34 on Aug 7, 2026
- Deepest drawdown
- -69.8% from Nov 4, 2004 to Nov 25, 2008, recovered Jan 18, 2011
- Best single session
- +15.0% on Jun 18, 2010
- Worst single session
- -23.8% on Oct 30, 2026
- Volatility, 1 year annualised
- 41.4%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2004
- 3.9×
- Best calendar year
- 2009, +146%
- Worst calendar year
- 2008, -38%
GRND3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 29, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$4.41 | R$4.88 | R$3.34 | R$3.70 | -15.2% | 777.8M | 212 |
| 2025 | R$3.34 | R$4.47 | R$3.29 | R$4.36 | +31.0% | 727.8M | 245 |
| 2024 | R$4.50 | R$4.56 | R$3.30 | R$3.33 | -26.0% | 289.9M | 244 |
| 2023 | R$3.20 | R$4.89 | R$3.09 | R$4.50 | +41.0% | 447.7M | 246 |
| 2022 | R$4.43 | R$5.36 | R$3.07 | R$3.19 | -27.7% | 379.2M | 244 |
| 2021 | R$3.91 | R$6.27 | R$3.14 | R$4.41 | +13.8% | 502.3M | 247 |
| 2020 | R$5.56 | R$5.87 | R$2.75 | R$3.88 | -30.1% | 444M | 248 |
| 2019 | R$3.57 | R$5.72 | R$3.04 | R$5.55 | +55.6% | 282.2M | 248 |
| 2018 | R$4.01 | R$4.29 | R$2.85 | R$3.57 | -11.0% | 207.6M | 246 |
| 2017 | R$2.40 | R$4.37 | R$2.35 | R$4.01 | +67.0% | 263.2M | 252 |
| 2016 | R$2.16 | R$2.81 | R$1.88 | R$2.40 | +10.7% | 206.9M | 249 |
| 2015 | R$1.87 | R$2.41 | R$1.67 | R$2.17 | +15.7% | 226.8M | 245 |
| 2014 | R$2.10 | R$2.20 | R$1.51 | R$1.87 | -10.7% | 293.1M | 241 |
| 2013 | R$1.83 | R$2.67 | R$1.73 | R$2.10 | +14.8% | 316.1M | 247 |
| 2012 | R$0.8110 | R$1.83 | R$0.7798 | R$1.83 | +128.3% | 182.5M | 234 |
| 2011 | R$0.9029 | R$1.01 | R$0.7006 | R$0.8006 | -11.3% | 92.4M | 239 |
| 2010 | R$0.9293 | R$0.9479 | R$0.6803 | R$0.9029 | +0.2% | 73M | 238 |
| 2009 | R$0.3721 | R$0.9414 | R$0.3231 | R$0.9014 | +146.0% | 177.1M | 238 |
| 2008 | R$0.5918 | R$0.5959 | R$0.2807 | R$0.3664 | -38.0% | 152.9M | 242 |
| 2007 | R$0.6278 | R$0.7803 | R$0.5316 | R$0.5912 | -6.2% | 243.5M | 245 |
| 2006 | R$0.6099 | R$0.6896 | R$0.4286 | R$0.6305 | +2.2% | 849.5M | 241 |
| 2005 | R$0.8682 | R$0.9611 | R$0.3437 | R$0.6171 | -28.7% | 339.8M | 249 |
| 2004 | R$0.9454 | R$0.9877 | R$0.8284 | R$0.8654 | n/a | 130.8M | 45 |
GRND3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$3.70 | +3.9% |
| October 2026 | R$3.56 | -6.3% |
| September 2026 | R$3.80 | +9.2% |
| August 2026 | R$3.48 | -5.5% |
| July 2026 | R$3.68 | -0.8% |
| June 2026 | R$3.71 | -7.1% |
| May 2026 | R$4.00 | -5.7% |
| April 2026 | R$4.24 | -5.7% |
| March 2026 | R$4.49 | -7.1% |
| February 2026 | R$4.83 | +2.8% |
| January 2026 | R$4.70 | +7.8% |
| December 2025 | R$4.36 | +17.7% |
About the GRND3 data
Daily bars. 5,385 sessions from Oct 29, 2004 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AGRND3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GPRK34 GeoPark Limited
- GPRO34 GoPro, Inc.
- GPSI34 The Gap, Inc.
- GRAV11 Gravatai Shopping Fundo de Investimento Imobiliario de Responsabilidade Limitada
- GROP31 Brazil Potash Corp.
- GRUL11 Icatu Vanguarda Gru Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada
- GSFI11 General Shopping E Outlets Do Brasil Fundo De Investimento Imobiliario FII
- GSGI34 The Goldman Sachs Group, Inc.
Common questions
GRND3 share price history
