Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	25.880	26.320	25.800	25.890	15.293	3,400
2024-01-16	25.900	26.000	25.880	25.880	15.287	900
2024-01-15	26.090	26.100	26.090	26.100	15.417	700
2024-01-12	26.090	26.100	25.910	25.910	15.305	500
2024-01-11	26.080	26.080	25.980	26.000	15.358	1,100
2024-01-10	26.260	26.260	26.000	26.000	15.358	300
2024-01-09	25.800	26.050	25.730	26.050	15.388	1,900
2024-01-08	25.920	26.050	25.800	25.850	15.269	2,700
2024-01-05	26.230	26.230	25.900	25.900	15.299	2,400
2024-01-04	26.250	26.250	26.250	26.250	15.506	400
2024-01-03	26.640	26.650	26.250	26.260	15.512	6,400
2024-01-02	25.900	26.500	25.900	26.500	15.653	5,400
2023-12-28	26.140	26.160	25.300	25.900	15.299	7,800
2023-12-27	25.750	26.160	25.720	25.890	15.293	2,200
2023-12-26	25.810	26.090	25.710	26.000	15.358	1,500
2023-12-22	25.550	25.940	25.540	25.770	15.222	2,700
2023-12-21	25.000	25.990	24.870	25.990	15.352	6,400
2023-12-20	26.370	26.680	26.260	26.500	15.653	12,900
2023-12-19	26.400	26.490	25.860	26.340	14.683	4,500
2023-12-18	26.150	26.420	26.040	26.400	14.716	10,600
2023-12-15	25.500	26.000	25.490	26.000	14.493	8,800
2023-12-14	24.990	25.200	24.900	25.200	14.047	3,300
2023-12-13	24.500	24.870	24.500	24.870	13.863	1,900
2023-12-12	24.520	24.700	24.360	24.360	13.579	10,200
2023-12-11	24.850	25.040	24.540	24.540	13.679	8,200
2023-12-08	24.910	24.980	24.600	24.980	13.924	3,500
2023-12-07	24.750	24.990	24.500	24.500	13.657	4,900
2023-12-06	25.040	25.040	24.680	24.990	13.930	8,400
2023-12-05	25.050	25.060	24.700	25.050	13.963	5,500
2023-12-04	24.850	25.060	24.570	25.060	13.969	1,300
2023-12-01	25.090	25.250	24.950	24.950	13.908	5,400
2023-11-30	25.120	25.120	24.970	25.000	13.936	3,900
2023-11-29	25.110	25.260	25.110	25.140	14.014	2,800
2023-11-28	24.900	25.150	24.780	25.080	13.980	1,800
2023-11-27	25.170	25.200	24.560	24.900	13.880	7,600
2023-11-24	25.180	25.180	24.960	25.180	14.036	2,200
2023-11-23	24.990	25.190	24.850	25.190	14.041	2,100
2023-11-22	25.270	25.270	24.950	24.950	13.908	3,600
2023-11-21	25.120	25.400	25.100	25.400	14.159	1,600
2023-11-20	25.590	25.590	25.110	25.580	14.259	2,300
2023-11-17	24.980	25.020	24.980	24.990	13.930	1,100
2023-11-16	25.300	25.300	24.760	25.000	13.936	8,300
2023-11-14	25.610	25.640	24.830	24.830	13.841	5,000
2023-11-13	25.630	25.630	25.000	25.080	13.980	6,000
2023-11-10	25.170	25.630	25.170	25.630	14.287	1,500
2023-11-09	25.290	25.470	25.090	25.400	14.159	2,800
2023-11-08	25.300	25.300	25.290	25.290	14.097	600
2023-11-07	24.910	25.270	24.910	25.270	14.086	1,800
2023-11-06	25.190	25.250	24.910	24.910	13.885	1,800
2023-11-03	24.900	25.260	24.900	25.250	14.075	1,100
2023-11-01	24.640	24.720	24.580	24.580	13.701	1,100
2023-10-31	24.840	25.080	24.720	25.080	13.980	1,100
2023-10-30	25.170	25.260	24.770	24.780	13.813	2,200
2023-10-27	24.780	25.200	24.770	25.200	14.047	700
2023-10-26	24.360	24.690	24.360	24.650	13.740	1,600
2023-10-25	24.370	24.980	24.320	24.550	13.685	14,200
2023-10-24	24.480	24.720	24.330	24.330	13.562	17,400
2023-10-23	24.570	24.850	24.400	24.400	13.601	11,500
2023-10-20	24.580	24.620	24.570	24.570	13.696	1,300
2023-10-19	24.960	25.000	24.630	24.630	13.729	5,000

← NewerPage 12 of 20 · 1,190 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.