Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	28.200	28.420	27.850	28.000	15.608	2,300
2023-07-21	28.200	28.200	28.200	28.200	15.719	4,900
2023-07-20	28.390	28.400	28.000	28.200	15.719	14,900
2023-07-19	28.750	28.750	28.310	28.380	15.820	700
2023-07-18	28.690	28.690	28.690	28.690	15.992	100
2023-07-17	28.850	28.970	28.800	28.850	16.082	500
2023-07-14	28.970	28.970	28.800	28.850	16.082	1,100
2023-07-13	29.230	29.230	28.990	28.990	16.160	1,000
2023-07-12	28.990	29.000	28.610	28.800	16.054	3,400
2023-07-11	28.920	28.960	28.710	28.710	16.004	2,200
2023-07-10	28.980	29.000	28.820	28.990	16.160	900
2023-07-07	28.990	29.000	28.950	29.000	16.165	23,300
2023-07-06	29.100	29.100	28.610	29.080	16.210	1,900
2023-07-05	29.060	29.150	28.900	29.090	16.215	2,100
2023-07-04	28.900	29.140	28.690	29.090	16.215	2,200
2023-07-03	28.980	28.980	28.640	28.890	16.104	4,700
2023-06-30	28.620	29.010	28.500	28.500	15.887	10,600
2023-06-29	28.630	28.630	28.600	28.620	15.953	4,900
2023-06-28	29.000	29.330	28.600	28.600	15.942	13,600
2023-06-27	29.360	29.360	28.700	29.200	16.277	1,300
2023-06-26	28.900	28.900	28.620	28.860	16.087	900
2023-06-23	29.480	29.480	28.650	28.650	15.970	9,200
2023-06-22	31.000	31.640	29.600	30.690	17.107	27,900
2023-06-21	30.010	31.160	29.850	30.960	16.332	6,600
2023-06-20	30.210	31.350	30.210	30.700	16.194	18,000
2023-06-19	29.400	31.300	29.400	29.890	15.767	17,900
2023-06-16	28.700	28.880	28.470	28.710	15.145	4,300
2023-06-15	29.470	29.470	28.670	28.670	15.124	8,500
2023-06-14	29.090	29.500	29.090	29.110	15.356	1,100
2023-06-13	29.180	29.800	28.890	29.800	15.720	2,400
2023-06-12	29.080	29.150	28.950	29.150	15.377	6,100
2023-06-09	28.850	29.100	28.850	29.100	15.350	2,800
2023-06-07	28.790	28.790	28.310	28.750	15.166	6,300
2023-06-06	28.700	28.970	28.320	28.450	15.008	8,600
2023-06-02	28.800	29.100	28.400	29.100	15.350	4,200
2023-06-01	28.700	28.800	28.600	28.800	15.192	1,000
2023-05-31	28.640	28.840	28.510	28.700	15.139	800
2023-05-30	28.820	28.820	28.300	28.700	15.139	3,000
2023-05-29	28.990	28.990	28.850	28.850	15.219	800
2023-05-26	29.200	29.200	28.990	28.990	15.292	2,700
2023-05-25	28.990	29.000	28.790	29.000	15.298	1,500
2023-05-24	29.490	29.490	28.580	28.580	15.076	2,300
2023-05-23	28.610	29.160	28.610	29.160	15.382	900
2023-05-22	29.000	29.000	28.550	28.550	15.060	2,600
2023-05-19	29.290	29.290	28.650	29.000	15.298	5,700
2023-05-18	28.750	29.190	28.670	29.190	15.398	1,300
2023-05-17	29.000	29.000	28.630	28.970	15.282	1,700
2023-05-16	29.960	29.960	28.630	29.000	15.298	2,600
2023-05-15	30.950	30.950	29.990	30.790	16.242	1,800
2023-05-12	30.980	31.860	30.980	31.860	16.806	800
2023-05-11	31.300	31.910	30.330	31.300	16.511	4,300
2023-05-10	30.970	30.980	29.930	30.390	16.031	2,900
2023-05-09	30.000	30.240	29.150	30.240	15.952	2,900
2023-05-08	30.000	30.000	30.000	30.000	15.825	800
2023-05-05	29.890	30.240	29.890	30.240	15.952	300
2023-05-04	29.110	29.890	29.110	29.890	15.767	1,000
2023-05-03	30.000	30.000	30.000	30.000	15.825	200
2023-05-02	28.670	29.500	28.670	29.500	15.561	300
2023-04-25	29.490	29.500	28.950	29.500	15.561	700
2023-04-24	29.390	29.390	29.390	29.390	15.503	100

← NewerPage 14 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.