Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	29.050	29.390	29.020	29.390	15.503	800
2023-04-17	28.660	29.510	28.660	29.510	15.567	200
2023-04-14	29.500	29.500	29.500	29.500	15.561	200
2023-04-13	29.890	29.890	28.660	28.850	15.219	8,400
2023-04-12	29.320	29.970	29.320	29.970	15.809	200
2023-04-11	29.000	29.500	29.000	29.320	15.466	2,200
2023-04-10	28.800	28.990	28.800	28.990	15.292	600
2023-04-05	29.440	29.440	28.510	29.140	15.372	1,800
2023-04-04	29.150	29.640	28.800	28.800	15.192	17,200
2023-04-03	27.950	30.000	27.950	30.000	15.825	1,800
2023-03-31	28.150	28.800	27.710	28.800	15.192	1,800
2023-03-30	28.990	28.990	28.990	28.990	15.292	300
2023-03-29	28.150	28.990	28.150	28.990	15.292	1,000
2023-03-28	28.210	29.070	28.180	29.000	15.298	1,200
2023-03-27	28.240	29.080	28.240	29.080	15.340	200
2023-03-24	27.000	27.670	26.910	27.670	14.596	8,400
2023-03-23	26.900	27.290	26.900	27.290	14.396	400
2023-03-22	26.730	27.400	26.560	27.400	14.454	2,000
2023-03-21	27.700	27.700	26.350	26.990	14.237	5,100
2023-03-20	27.410	27.790	27.040	27.690	14.607	1,100
2023-03-17	28.100	28.320	27.460	28.200	14.876	1,100
2023-03-15	28.550	28.660	28.550	28.660	15.118	200
2023-03-14	28.300	28.440	28.300	28.440	15.002	2,800
2023-03-13	28.020	28.490	28.010	28.490	15.029	500
2023-03-10	28.360	28.750	28.300	28.740	15.161	1,200
2023-03-09	28.500	28.830	28.500	28.830	15.208	900
2023-03-07	28.250	28.600	28.210	28.590	15.081	600
2023-03-06	28.570	28.600	28.200	28.500	15.034	1,000
2023-03-03	28.100	28.910	28.100	28.810	15.197	1,000
2023-03-02	28.270	28.640	28.250	28.640	15.108	400
2023-03-01	28.470	28.850	28.470	28.850	15.219	400
2023-02-28	29.280	29.280	29.280	29.280	15.445	200
2023-02-27	29.130	29.130	29.120	29.120	15.361	800
2023-02-24	29.000	29.000	29.000	29.000	15.298	300
2023-02-23	29.120	29.440	29.110	29.440	15.530	300
2023-02-17	29.210	29.650	29.200	29.600	15.614	900
2023-02-16	29.790	29.790	29.460	29.500	15.561	400
2023-02-15	29.460	29.460	29.460	29.460	15.540	100
2023-02-14	29.210	29.490	29.000	29.090	15.345	1,000
2023-02-08	30.350	30.370	29.600	30.370	16.020	300
2023-02-07	30.590	30.590	29.990	29.990	15.820	300
2023-02-06	30.010	30.380	29.400	30.350	16.010	600
2023-02-02	30.120	30.600	30.120	30.600	16.142	300
2023-02-01	30.350	30.950	30.350	30.930	16.316	1,700
2023-01-31	30.040	31.250	30.020	31.250	16.485	800
2023-01-30	30.430	30.430	30.430	30.430	16.052	200
2023-01-25	29.520	29.640	28.820	29.600	15.614	800
2023-01-24	29.400	29.400	29.000	29.000	15.298	900
2023-01-23	29.650	29.650	29.010	29.600	15.614	300
2023-01-20	28.900	29.530	28.510	29.250	15.430	700
2023-01-19	30.000	30.000	29.080	29.530	15.577	600
2023-01-18	29.690	29.700	29.690	29.700	15.667	1,400
2023-01-17	29.550	29.660	29.200	29.660	15.646	600
2023-01-16	29.500	29.510	29.500	29.500	15.561	1,300
2023-01-09	30.000	30.000	29.500	29.500	15.561	300
2023-01-06	28.490	29.150	28.490	29.150	15.377	700
2023-01-05	27.900	28.080	27.900	28.080	14.812	200
2023-01-04	27.830	27.840	27.830	27.840	14.686	700
2023-01-03	27.420	27.500	27.000	27.500	14.506	1,400
2023-01-02	28.000	28.000	27.600	27.750	14.638	900

← NewerPage 15 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.