Grazziotin S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	25.320	25.500	25.000	25.000	25.000	2,800
2026-10-14	25.950	26.380	25.500	26.000	26.000	3,100
2026-10-13	25.570	26.480	25.500	26.480	26.480	2,700
2026-10-09	26.460	26.460	25.500	25.500	25.500	1,400
2026-10-08	25.500	25.500	25.250	25.250	25.250	600
2026-10-07	25.060	25.500	25.060	25.500	25.500	800
2026-10-06	25.400	25.400	24.310	24.310	24.310	700
2026-10-05	24.990	25.190	24.950	25.100	25.100	3,400
2026-10-02	23.430	24.000	23.400	24.000	24.000	1,300
2026-10-01	23.950	23.990	23.870	23.990	23.990	900
2026-09-30	23.310	23.960	23.300	23.300	23.300	1,300
2026-09-29	23.300	23.300	23.300	23.300	23.300	500
2026-09-28	23.420	23.420	23.420	23.420	23.420	100
2026-09-25	23.930	23.930	23.930	23.930	23.930	100
2026-09-24	23.500	23.500	23.500	23.500	23.500	0
2026-09-23	23.500	23.500	23.500	23.500	23.500	100
2026-09-22	23.200	23.200	23.200	23.200	23.200	0
2026-09-21	23.190	23.490	23.190	23.200	23.200	2,000
2026-09-18	23.490	23.500	23.490	23.500	23.500	700
2026-09-17	23.270	23.490	23.200	23.490	23.490	900
2026-09-16	23.190	23.500	23.190	23.260	23.260	500
2026-09-15	23.190	24.000	23.190	23.500	23.500	600
2026-09-14	23.210	23.500	23.110	23.500	23.500	600
2026-09-11	23.410	24.000	22.880	23.500	23.500	700
2026-09-10	23.270	23.400	22.850	23.400	23.400	3,400
2026-09-09	23.290	23.450	22.810	22.810	22.810	2,500
2026-09-08	23.750	23.760	23.520	23.760	23.760	900
2026-09-04	23.750	24.400	23.690	23.750	23.750	3,000
2026-09-03	23.750	23.950	23.750	23.950	23.950	800
2026-09-02	23.050	23.750	23.050	23.750	23.750	1,800
2026-09-01	23.300	23.710	23.300	23.300	23.300	2,500
2026-08-31	23.290	23.300	22.900	23.300	23.300	1,200
2026-08-28	23.220	23.400	23.100	23.290	23.290	900
2026-08-27	23.450	23.450	23.450	23.450	23.450	300
2026-08-26	22.900	23.090	22.800	22.800	22.800	800
2026-08-25	23.200	23.300	22.900	22.900	22.900	2,400
2026-08-24	23.600	23.600	23.200	23.200	23.200	700
2026-08-21	24.470	24.470	23.810	23.810	23.810	6,000
2026-08-20	23.660	23.670	23.470	23.470	23.470	1,100
2026-08-19	23.540	23.710	23.450	23.450	23.450	1,200
2026-08-18	23.500	23.790	23.500	23.750	23.750	1,100
2026-08-17	23.660	23.890	23.500	23.500	23.500	2,900
2026-08-14	24.000	24.000	23.990	23.990	23.990	700
2026-08-13	24.100	24.100	23.810	23.810	23.810	200
2026-08-12	24.170	24.180	23.610	23.610	23.610	1,200
2026-08-11	24.020	24.020	23.250	23.790	23.790	3,300
2026-08-10	24.030	24.030	24.030	24.030	24.030	300
2026-08-07	24.100	24.180	24.050	24.180	24.180	4,000
2026-08-06	24.340	24.340	24.340	24.340	24.340	0
2026-08-05	24.340	24.340	24.320	24.340	24.340	900
2026-08-04	24.180	24.250	24.180	24.250	24.250	500
2026-08-03	24.100	24.260	24.090	24.220	24.220	1,100
2026-07-31	24.650	24.650	24.000	24.060	24.060	1,100
2026-07-30	24.650	24.650	24.650	24.650	24.650	100
2026-07-29	24.180	24.180	24.180	24.180	24.180	100
2026-07-28	24.180	24.180	24.180	24.180	24.180	0
2026-07-27	24.190	24.190	24.180	24.180	24.180	500
2026-07-24	24.410	24.410	24.340	24.340	24.340	200
2026-07-23	24.480	24.480	24.410	24.410	24.410	700
2026-07-22	24.500	24.500	24.500	24.500	24.500	400

Page 1 of 4 · 239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-17	4.6022 BRL
2025-12-16	1.3231 BRL
2025-06-04	2.0865 BRL
2024-12-18	1.6197 BRL
2024-06-25	1.5064 BRL
2023-12-20	1.4835 BRL
2023-06-22	1.6616 BRL
2022-12-21	0.7393 BRL
2022-09-21	0.7219 BRL
2022-06-30	1.3190 BRL
2022-03-23	1.1522 BRL
2021-12-22	0.8435 BRL
2021-07-15	0.7305 BRL
2020-12-25	1.4814 BRL
2020-03-19	0.5207 BRL
2019-12-23	1.5180 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.