Grazziotin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 26.060 | 26.360 | 26.010 | 26.010 | 15.364 | 1,500 |
| 2024-04-15 | 27.190 | 27.200 | 26.000 | 26.140 | 15.441 | 6,500 |
| 2024-04-12 | 27.140 | 27.390 | 26.900 | 26.900 | 15.890 | 1,600 |
| 2024-04-11 | 27.020 | 27.500 | 27.020 | 27.500 | 16.244 | 900 |
| 2024-04-10 | 26.920 | 27.360 | 26.920 | 27.350 | 16.155 | 1,300 |
| 2024-04-09 | 26.950 | 27.010 | 26.950 | 26.990 | 15.943 | 400 |
| 2024-04-08 | 26.500 | 26.870 | 26.500 | 26.870 | 15.872 | 300 |
| 2024-04-05 | 26.500 | 27.500 | 26.000 | 26.000 | 15.358 | 5,400 |
| 2024-04-04 | 27.150 | 27.150 | 27.150 | 27.150 | 16.037 | 100 |
| 2024-04-03 | 26.900 | 27.210 | 26.570 | 26.870 | 15.872 | 3,600 |
| 2024-04-02 | 26.880 | 27.090 | 26.510 | 27.090 | 16.002 | 1,000 |
| 2024-04-01 | 26.940 | 26.960 | 26.400 | 26.920 | 15.901 | 900 |
| 2024-03-28 | 26.980 | 27.000 | 26.350 | 26.990 | 15.943 | 1,800 |
| 2024-03-27 | 26.320 | 26.790 | 26.320 | 26.550 | 15.683 | 5,000 |
| 2024-03-26 | 26.980 | 26.980 | 26.320 | 26.450 | 15.624 | 1,200 |
| 2024-03-25 | 26.980 | 26.980 | 26.980 | 26.980 | 15.937 | 300 |
| 2024-03-22 | 26.600 | 26.610 | 26.600 | 26.600 | 15.712 | 700 |
| 2024-03-21 | 26.230 | 26.670 | 26.200 | 26.510 | 15.659 | 1,400 |
| 2024-03-20 | 26.950 | 26.950 | 26.660 | 26.750 | 15.801 | 600 |
| 2024-03-19 | 26.500 | 26.980 | 26.500 | 26.980 | 15.937 | 2,000 |
| 2024-03-18 | 25.410 | 26.900 | 25.410 | 26.500 | 15.653 | 7,400 |
| 2024-03-15 | 25.090 | 25.370 | 25.070 | 25.300 | 14.944 | 1,200 |
| 2024-03-14 | 25.390 | 25.400 | 24.930 | 24.930 | 14.726 | 300 |
| 2024-03-13 | 24.910 | 24.910 | 24.910 | 24.910 | 14.714 | 1,000 |
| 2024-03-12 | 24.940 | 25.110 | 24.910 | 24.910 | 14.714 | 400 |
| 2024-03-11 | 25.370 | 25.370 | 24.800 | 24.800 | 14.649 | 3,300 |
| 2024-03-08 | 25.330 | 25.330 | 25.040 | 25.040 | 14.791 | 1,700 |
| 2024-03-07 | 25.180 | 25.220 | 25.000 | 25.100 | 14.826 | 7,200 |
| 2024-03-06 | 25.990 | 26.000 | 25.330 | 25.500 | 15.063 | 2,600 |
| 2024-03-05 | 25.410 | 25.990 | 25.100 | 25.990 | 15.352 | 1,300 |
| 2024-03-04 | 25.980 | 25.980 | 25.980 | 25.980 | 15.346 | 300 |
| 2024-03-01 | 25.510 | 26.010 | 25.510 | 26.010 | 15.364 | 1,600 |
| 2024-02-28 | 25.990 | 26.000 | 25.990 | 26.000 | 15.358 | 400 |
| 2024-02-27 | 26.080 | 26.150 | 25.550 | 25.550 | 15.092 | 2,500 |
| 2024-02-26 | 25.550 | 25.770 | 25.540 | 25.770 | 15.222 | 1,200 |
| 2024-02-23 | 25.950 | 25.950 | 25.950 | 25.950 | 15.328 | 200 |
| 2024-02-22 | 25.950 | 25.950 | 25.640 | 25.950 | 15.328 | 800 |
| 2024-02-21 | 25.410 | 26.200 | 25.110 | 25.900 | 15.299 | 11,400 |
| 2024-02-20 | 25.250 | 25.550 | 25.250 | 25.500 | 15.063 | 600 |
| 2024-02-19 | 25.410 | 25.410 | 25.410 | 25.410 | 15.009 | 100 |
| 2024-02-16 | 25.340 | 25.340 | 24.750 | 24.750 | 14.620 | 1,200 |
| 2024-02-15 | 24.510 | 25.340 | 24.170 | 25.340 | 14.968 | 2,900 |
| 2024-02-14 | 25.390 | 25.680 | 24.020 | 24.020 | 14.188 | 8,800 |
| 2024-02-09 | 25.300 | 25.300 | 25.280 | 25.280 | 14.933 | 600 |
| 2024-02-08 | 25.470 | 25.690 | 25.140 | 25.390 | 14.998 | 3,700 |
| 2024-02-07 | 25.370 | 25.440 | 24.980 | 25.280 | 14.933 | 1,400 |
| 2024-02-06 | 25.580 | 25.640 | 24.870 | 24.870 | 14.690 | 5,500 |
| 2024-02-05 | 24.930 | 25.640 | 24.700 | 25.630 | 15.139 | 5,300 |
| 2024-02-02 | 24.960 | 25.610 | 24.900 | 25.240 | 14.909 | 4,100 |
| 2024-02-01 | 25.610 | 25.760 | 25.000 | 25.000 | 14.767 | 2,800 |
| 2024-01-31 | 25.470 | 25.480 | 25.470 | 25.480 | 15.051 | 200 |
| 2024-01-30 | 25.400 | 25.400 | 25.040 | 25.120 | 14.838 | 400 |
| 2024-01-29 | 25.320 | 25.670 | 25.180 | 25.620 | 15.133 | 2,500 |
| 2024-01-26 | 25.750 | 25.870 | 25.630 | 25.630 | 15.139 | 600 |
| 2024-01-25 | 25.760 | 25.770 | 25.710 | 25.730 | 15.198 | 700 |
| 2024-01-24 | 25.870 | 25.990 | 25.630 | 25.630 | 15.139 | 1,000 |
| 2024-01-23 | 25.760 | 25.850 | 25.740 | 25.850 | 15.269 | 500 |
| 2024-01-22 | 26.000 | 26.000 | 25.580 | 25.650 | 15.151 | 1,600 |
| 2024-01-19 | 25.820 | 26.100 | 25.800 | 26.000 | 15.358 | 2,000 |
| 2024-01-18 | 26.070 | 26.070 | 26.070 | 26.070 | 15.399 | 100 |
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.