Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	24.760	24.780	24.540	24.750	13.796	5,200
2023-10-17	24.770	24.980	24.700	24.890	13.874	5,700
2023-10-16	24.770	24.920	24.760	24.760	13.802	2,600
2023-10-13	24.600	25.120	24.510	24.760	13.802	5,400
2023-10-11	24.750	24.750	24.700	24.700	13.768	1,100
2023-10-10	24.850	24.900	24.750	24.750	13.796	45,400
2023-10-09	24.610	24.990	24.600	24.600	13.713	6,100
2023-10-06	24.630	24.990	24.510	24.960	13.913	4,400
2023-10-05	24.990	24.990	24.800	24.900	13.880	1,300
2023-10-04	24.990	24.990	24.800	24.900	13.880	500
2023-10-03	24.800	25.000	24.650	24.660	13.746	4,900
2023-10-02	25.000	25.000	24.650	25.000	13.936	7,200
2023-09-29	25.000	25.010	24.840	25.000	13.936	3,700
2023-09-28	24.950	24.950	24.750	24.750	13.796	3,500
2023-09-27	24.950	24.980	24.800	24.980	13.924	2,400
2023-09-26	25.010	25.150	24.900	24.900	13.880	5,100
2023-09-25	25.290	25.300	25.090	25.090	13.986	2,500
2023-09-22	25.440	25.440	25.200	25.250	14.075	1,700
2023-09-21	25.000	25.490	24.990	25.300	14.103	2,400
2023-09-20	25.470	25.900	25.000	25.000	13.936	17,000
2023-09-19	25.740	25.740	25.000	25.470	14.198	26,900
2023-09-18	25.930	25.930	25.520	25.520	14.225	2,700
2023-09-15	25.610	25.790	25.600	25.600	14.270	7,700
2023-09-14	25.800	25.960	25.750	25.760	14.359	8,100
2023-09-13	26.090	26.090	25.700	25.700	14.326	18,300
2023-09-12	26.000	26.000	25.770	25.800	14.382	36,800
2023-09-11	25.970	26.000	25.800	26.000	14.493	1,500
2023-09-08	25.660	25.800	25.650	25.750	14.354	22,900
2023-09-06	25.760	25.800	25.650	25.650	14.298	4,600
2023-09-05	25.990	25.990	25.790	25.840	14.404	5,700
2023-09-04	25.880	26.000	25.680	25.680	14.315	7,200
2023-09-01	25.810	26.000	25.620	25.670	14.309	7,200
2023-08-31	25.990	26.000	25.500	25.800	14.382	15,000
2023-08-30	26.000	26.000	25.800	25.990	14.487	4,700
2023-08-29	25.900	26.340	25.750	25.990	14.487	22,700
2023-08-28	25.940	26.000	25.870	26.000	14.493	2,400
2023-08-25	25.980	26.000	25.670	25.890	14.432	3,000
2023-08-24	25.860	26.080	25.820	26.000	14.493	8,200
2023-08-23	25.770	25.900	25.740	25.800	14.382	34,900
2023-08-22	25.600	25.800	25.600	25.780	14.370	10,600
2023-08-21	25.750	25.800	25.700	25.750	14.354	9,600
2023-08-18	25.950	25.950	25.580	25.790	14.376	9,800
2023-08-17	25.490	25.620	25.250	25.620	14.281	6,000
2023-08-16	26.000	26.000	25.110	25.230	14.064	68,600
2023-08-15	26.000	26.000	25.650	25.760	14.359	56,400
2023-08-14	26.000	26.240	25.800	26.000	14.493	13,700
2023-08-11	25.720	25.980	24.850	25.240	14.069	21,800
2023-08-10	25.970	25.970	25.500	25.600	14.270	16,100
2023-08-09	26.200	26.200	25.750	25.750	14.354	10,500
2023-08-08	26.170	26.480	26.000	26.130	14.565	27,600
2023-08-07	26.170	26.280	26.000	26.170	14.588	17,900
2023-08-04	26.570	26.830	26.150	26.250	14.632	11,200
2023-08-03	26.190	26.450	26.110	26.110	14.554	28,000
2023-08-02	26.080	26.220	26.080	26.150	14.577	9,800
2023-08-01	26.810	26.920	26.100	26.230	14.621	44,400
2023-07-31	27.510	27.510	26.930	26.950	15.023	42,600
2023-07-28	27.900	27.990	27.460	27.460	15.307	2,300
2023-07-27	28.280	28.280	27.600	27.900	15.552	4,300
2023-07-26	28.200	28.370	28.000	28.280	15.764	6,100
2023-07-25	28.400	28.400	27.900	28.200	15.719	4,400

← NewerPage 13 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.