Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	28.520	28.520	28.250	28.250	14.902	400
2022-12-27	28.480	28.480	28.000	28.470	15.018	500
2022-12-26	28.490	28.490	28.490	28.490	15.029	100
2022-12-22	28.210	28.210	28.210	28.210	14.881	100
2022-12-21	28.500	28.640	28.030	28.540	15.055	6,600
2022-12-20	28.930	28.950	28.490	28.500	14.644	2,300
2022-12-19	28.920	28.950	28.920	28.950	14.875	1,000
2022-12-16	28.010	28.500	27.990	28.490	14.639	4,500
2022-12-15	28.300	28.510	27.650	28.510	14.649	1,000
2022-12-14	27.570	28.000	27.490	28.000	14.387	3,700
2022-12-13	27.640	28.300	27.640	28.300	14.541	500
2022-12-12	28.570	28.910	28.000	28.200	14.490	2,400
2022-12-09	28.230	29.050	28.220	28.570	14.680	1,400
2022-12-08	28.800	29.080	28.600	28.990	14.896	1,100
2022-12-07	29.230	29.570	28.410	28.650	14.721	6,200
2022-12-06	29.220	29.710	29.000	29.620	15.219	14,400
2022-12-05	29.550	29.980	29.550	29.980	15.404	1,400
2022-12-02	30.540	30.840	30.020	30.450	15.646	1,600
2022-12-01	31.100	31.570	30.320	31.000	15.928	2,700
2022-11-30	31.540	32.020	30.900	32.020	16.453	700
2022-11-29	31.170	31.170	31.170	31.170	16.016	700
2022-11-28	30.690	31.170	30.650	31.170	16.016	500
2022-11-25	30.440	30.800	30.400	30.800	15.826	500
2022-11-24	31.370	31.370	31.370	31.370	16.119	100
2022-11-22	31.200	31.360	30.300	31.360	16.113	800
2022-11-21	31.490	31.490	31.000	31.000	15.928	200
2022-11-18	30.550	30.690	30.470	30.690	15.769	600
2022-11-17	29.800	30.590	29.720	30.500	15.672	800
2022-11-16	30.610	31.090	30.500	30.700	15.774	1,700
2022-11-14	31.000	31.290	30.100	31.150	16.006	2,000
2022-11-11	33.150	33.150	31.900	31.900	16.391	3,400
2022-11-10	32.360	33.000	32.000	32.500	16.699	2,500
2022-11-09	33.950	33.950	32.930	33.150	17.033	5,300
2022-11-08	33.250	33.950	33.250	33.950	17.444	1,000
2022-11-07	33.600	34.490	33.110	33.250	17.085	3,300
2022-11-04	34.700	35.070	34.020	34.600	17.778	1,600
2022-11-03	34.210	34.690	34.200	34.680	17.819	500
2022-11-01	34.990	34.990	34.020	34.800	17.881	800
2022-10-31	34.620	34.620	33.990	34.480	17.717	300
2022-10-28	34.450	34.450	33.390	34.000	17.470	3,300
2022-10-27	34.160	34.490	34.000	34.490	17.722	800
2022-10-26	34.380	34.380	33.530	33.850	17.393	600
2022-10-25	34.000	34.510	33.950	33.950	17.444	1,700
2022-10-24	35.600	35.600	35.000	35.000	17.984	300
2022-10-21	35.690	35.820	35.690	35.820	18.405	400
2022-10-20	35.000	35.350	35.000	35.350	18.164	600
2022-10-19	34.720	35.360	34.710	35.360	18.169	600
2022-10-18	35.500	35.500	35.040	35.430	18.205	2,300
2022-10-17	35.260	35.610	35.260	35.610	18.297	1,000
2022-10-14	35.180	35.180	34.790	34.790	17.876	400
2022-10-13	35.600	35.610	35.080	35.080	18.025	1,300
2022-10-11	35.300	35.390	35.010	35.300	18.138	1,700
2022-10-10	35.050	35.360	34.760	35.340	18.158	1,500
2022-10-07	35.030	35.480	35.030	35.480	18.230	1,300
2022-10-06	35.290	35.730	35.290	35.600	18.292	700
2022-10-05	35.500	35.850	35.000	35.720	18.354	2,600
2022-10-04	35.000	35.500	35.000	35.500	18.241	2,800
2022-10-03	35.000	35.460	34.870	35.370	18.174	5,100
2022-09-30	34.900	35.150	34.150	35.050	18.009	2,000
2022-09-29	34.500	34.500	33.500	34.340	17.645	1,200

← NewerPage 16 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.