Grazziotin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 25.350 | 25.400 | 25.350 | 25.400 | 15.887 | 200 |
| 2024-07-10 | 25.400 | 25.400 | 25.400 | 25.400 | 15.887 | 400 |
| 2024-07-09 | 25.350 | 25.350 | 25.350 | 25.350 | 15.855 | 300 |
| 2024-07-08 | 25.380 | 25.400 | 25.120 | 25.300 | 15.824 | 1,100 |
| 2024-07-05 | 25.110 | 25.200 | 25.100 | 25.100 | 15.699 | 500 |
| 2024-07-04 | 25.100 | 25.300 | 25.090 | 25.300 | 15.824 | 900 |
| 2024-07-03 | 25.020 | 25.090 | 25.020 | 25.090 | 15.693 | 200 |
| 2024-07-02 | 24.630 | 25.170 | 24.630 | 25.000 | 15.636 | 1,500 |
| 2024-07-01 | 25.360 | 25.360 | 25.340 | 25.340 | 15.849 | 400 |
| 2024-06-28 | 25.100 | 25.100 | 24.790 | 24.790 | 15.505 | 700 |
| 2024-06-27 | 24.950 | 24.950 | 24.810 | 24.830 | 15.530 | 1,400 |
| 2024-06-26 | 24.780 | 24.780 | 24.010 | 24.610 | 15.393 | 9,800 |
| 2024-06-25 | 27.120 | 27.490 | 26.930 | 26.960 | 16.862 | 8,800 |
| 2024-06-24 | 26.000 | 27.420 | 26.000 | 27.100 | 16.008 | 6,300 |
| 2024-06-21 | 25.490 | 26.100 | 25.490 | 26.000 | 15.358 | 3,700 |
| 2024-06-20 | 25.000 | 25.490 | 25.000 | 25.490 | 15.057 | 1,500 |
| 2024-06-19 | 24.520 | 24.540 | 24.510 | 24.510 | 14.478 | 1,300 |
| 2024-06-18 | 24.700 | 24.700 | 24.700 | 24.700 | 14.590 | 400 |
| 2024-06-17 | 24.580 | 24.580 | 24.510 | 24.510 | 14.478 | 600 |
| 2024-06-14 | 24.680 | 24.680 | 24.500 | 24.500 | 14.472 | 2,200 |
| 2024-06-13 | 24.750 | 24.800 | 24.650 | 24.650 | 14.561 | 500 |
| 2024-06-12 | 24.720 | 24.720 | 24.660 | 24.660 | 14.566 | 3,500 |
| 2024-06-11 | 24.720 | 24.800 | 24.700 | 24.800 | 14.649 | 1,700 |
| 2024-06-10 | 24.790 | 24.990 | 24.740 | 24.750 | 14.620 | 3,000 |
| 2024-06-07 | 24.920 | 24.920 | 24.650 | 24.790 | 14.643 | 1,700 |
| 2024-06-06 | 24.990 | 25.000 | 24.650 | 24.800 | 14.649 | 3,100 |
| 2024-06-05 | 25.000 | 25.000 | 25.000 | 25.000 | 14.767 | 200 |
| 2024-06-04 | 24.990 | 25.190 | 24.990 | 25.000 | 14.767 | 2,300 |
| 2024-06-03 | 24.940 | 24.950 | 24.940 | 24.950 | 14.738 | 1,600 |
| 2024-05-31 | 24.920 | 24.950 | 24.920 | 24.950 | 14.738 | 1,200 |
| 2024-05-29 | 24.700 | 24.950 | 24.500 | 24.950 | 14.738 | 3,000 |
| 2024-05-28 | 24.700 | 24.950 | 24.700 | 24.720 | 14.602 | 4,400 |
| 2024-05-27 | 24.660 | 24.660 | 24.500 | 24.500 | 14.472 | 3,400 |
| 2024-05-24 | 24.750 | 24.980 | 24.610 | 24.610 | 14.537 | 4,000 |
| 2024-05-23 | 24.670 | 24.950 | 24.670 | 24.710 | 14.596 | 3,600 |
| 2024-05-22 | 24.830 | 24.840 | 24.700 | 24.700 | 14.590 | 300 |
| 2024-05-21 | 25.170 | 25.170 | 24.630 | 24.720 | 14.602 | 1,700 |
| 2024-05-20 | 25.150 | 25.190 | 25.150 | 25.180 | 14.874 | 700 |
| 2024-05-17 | 25.050 | 25.190 | 25.050 | 25.190 | 14.879 | 1,300 |
| 2024-05-16 | 24.750 | 25.190 | 24.500 | 25.050 | 14.797 | 8,300 |
| 2024-05-15 | 25.130 | 25.140 | 24.650 | 24.890 | 14.702 | 3,400 |
| 2024-05-14 | 24.750 | 25.150 | 24.630 | 25.120 | 14.838 | 3,100 |
| 2024-05-13 | 25.370 | 25.380 | 24.800 | 24.800 | 14.649 | 8,900 |
| 2024-05-10 | 25.300 | 25.880 | 25.010 | 25.030 | 14.785 | 6,200 |
| 2024-05-09 | 25.450 | 25.450 | 25.300 | 25.300 | 14.944 | 2,400 |
| 2024-05-08 | 25.440 | 25.550 | 25.440 | 25.470 | 15.045 | 3,700 |
| 2024-05-07 | 25.970 | 25.970 | 24.740 | 25.480 | 15.051 | 20,200 |
| 2024-05-06 | 26.700 | 26.700 | 25.800 | 25.800 | 15.240 | 12,800 |
| 2024-05-03 | 26.240 | 26.840 | 26.220 | 26.480 | 15.642 | 1,600 |
| 2024-05-02 | 26.640 | 26.640 | 26.600 | 26.640 | 15.736 | 2,500 |
| 2024-04-30 | 26.410 | 26.650 | 26.400 | 26.400 | 15.594 | 1,800 |
| 2024-04-29 | 27.330 | 27.330 | 26.400 | 26.400 | 15.594 | 200 |
| 2024-04-26 | 26.670 | 26.670 | 26.670 | 26.670 | 15.754 | 100 |
| 2024-04-25 | 26.010 | 26.300 | 26.010 | 26.050 | 15.388 | 1,600 |
| 2024-04-24 | 26.670 | 26.670 | 26.560 | 26.650 | 15.742 | 4,400 |
| 2024-04-23 | 26.500 | 26.800 | 26.500 | 26.600 | 15.712 | 2,400 |
| 2024-04-22 | 27.590 | 27.590 | 26.770 | 26.770 | 15.813 | 500 |
| 2024-04-19 | 26.040 | 26.630 | 25.850 | 26.410 | 15.600 | 3,700 |
| 2024-04-18 | 26.470 | 26.500 | 26.150 | 26.400 | 15.594 | 1,000 |
| 2024-04-17 | 26.400 | 26.400 | 26.400 | 26.400 | 15.594 | 200 |
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.