See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.24▲ 2.15%
← CGRA3.SA stock page

Grazziotin S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-1824.76024.78024.54024.75013.7965,200
2023-10-1724.77024.98024.70024.89013.8745,700
2023-10-1624.77024.92024.76024.76013.8022,600
2023-10-1324.60025.12024.51024.76013.8025,400
2023-10-1124.75024.75024.70024.70013.7681,100
2023-10-1024.85024.90024.75024.75013.79645,400
2023-10-0924.61024.99024.60024.60013.7136,100
2023-10-0624.63024.99024.51024.96013.9134,400
2023-10-0524.99024.99024.80024.90013.8801,300
2023-10-0424.99024.99024.80024.90013.880500
2023-10-0324.80025.00024.65024.66013.7464,900
2023-10-0225.00025.00024.65025.00013.9367,200
2023-09-2925.00025.01024.84025.00013.9363,700
2023-09-2824.95024.95024.75024.75013.7963,500
2023-09-2724.95024.98024.80024.98013.9242,400
2023-09-2625.01025.15024.90024.90013.8805,100
2023-09-2525.29025.30025.09025.09013.9862,500
2023-09-2225.44025.44025.20025.25014.0751,700
2023-09-2125.00025.49024.99025.30014.1032,400
2023-09-2025.47025.90025.00025.00013.93617,000
2023-09-1925.74025.74025.00025.47014.19826,900
2023-09-1825.93025.93025.52025.52014.2252,700
2023-09-1525.61025.79025.60025.60014.2707,700
2023-09-1425.80025.96025.75025.76014.3598,100
2023-09-1326.09026.09025.70025.70014.32618,300
2023-09-1226.00026.00025.77025.80014.38236,800
2023-09-1125.97026.00025.80026.00014.4931,500
2023-09-0825.66025.80025.65025.75014.35422,900
2023-09-0625.76025.80025.65025.65014.2984,600
2023-09-0525.99025.99025.79025.84014.4045,700
2023-09-0425.88026.00025.68025.68014.3157,200
2023-09-0125.81026.00025.62025.67014.3097,200
2023-08-3125.99026.00025.50025.80014.38215,000
2023-08-3026.00026.00025.80025.99014.4874,700
2023-08-2925.90026.34025.75025.99014.48722,700
2023-08-2825.94026.00025.87026.00014.4932,400
2023-08-2525.98026.00025.67025.89014.4323,000
2023-08-2425.86026.08025.82026.00014.4938,200
2023-08-2325.77025.90025.74025.80014.38234,900
2023-08-2225.60025.80025.60025.78014.37010,600
2023-08-2125.75025.80025.70025.75014.3549,600
2023-08-1825.95025.95025.58025.79014.3769,800
2023-08-1725.49025.62025.25025.62014.2816,000
2023-08-1626.00026.00025.11025.23014.06468,600
2023-08-1526.00026.00025.65025.76014.35956,400
2023-08-1426.00026.24025.80026.00014.49313,700
2023-08-1125.72025.98024.85025.24014.06921,800
2023-08-1025.97025.97025.50025.60014.27016,100
2023-08-0926.20026.20025.75025.75014.35410,500
2023-08-0826.17026.48026.00026.13014.56527,600
2023-08-0726.17026.28026.00026.17014.58817,900
2023-08-0426.57026.83026.15026.25014.63211,200
2023-08-0326.19026.45026.11026.11014.55428,000
2023-08-0226.08026.22026.08026.15014.5779,800
2023-08-0126.81026.92026.10026.23014.62144,400
2023-07-3127.51027.51026.93026.95015.02342,600
2023-07-2827.90027.99027.46027.46015.3072,300
2023-07-2728.28028.28027.60027.90015.5524,300
2023-07-2628.20028.37028.00028.28015.7646,100
2023-07-2528.40028.40027.90028.20015.7194,400
← NewerPage 13 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-174.6022 BRL
2025-12-161.3231 BRL
2025-06-042.0865 BRL
2024-12-181.6197 BRL
2024-06-251.5064 BRL
2023-12-201.4835 BRL
2023-06-221.6616 BRL
2022-12-210.7393 BRL
2022-09-210.7219 BRL
2022-06-301.3190 BRL
2022-03-231.1522 BRL
2021-12-220.8435 BRL
2021-07-150.7305 BRL
2020-12-251.4814 BRL
2020-03-190.5207 BRL
2019-12-231.5180 BRL

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