Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	34.490	34.500	34.490	34.500	17.727	2,800
2022-09-27	34.410	34.690	34.300	34.500	17.727	1,800
2022-09-26	35.310	35.520	34.300	35.090	18.030	1,300
2022-09-23	35.000	35.400	35.000	35.400	18.189	400
2022-09-22	35.050	35.680	34.000	35.600	18.292	10,900
2022-09-21	35.700	35.760	35.650	35.670	18.328	1,800
2022-09-20	35.010	35.700	34.410	35.700	17.973	2,700
2022-09-19	35.130	35.700	35.000	35.580	17.912	9,200
2022-09-16	34.690	35.190	34.350	35.110	17.676	600
2022-09-15	34.520	34.680	34.520	34.680	17.459	300
2022-09-14	34.300	34.700	33.910	34.200	17.217	2,300
2022-09-13	35.710	35.720	34.660	34.660	17.449	900
2022-09-12	35.490	36.090	35.490	35.800	18.023	400
2022-09-09	34.260	35.760	34.260	35.760	18.003	300
2022-09-08	35.000	35.600	34.060	35.260	17.751	3,100
2022-09-06	34.700	34.700	34.700	34.700	17.469	100
2022-09-05	33.900	35.010	33.900	35.010	17.625	300
2022-09-02	35.250	35.270	34.600	34.900	17.570	1,500
2022-09-01	34.400	34.400	34.290	34.290	17.263	1,300
2022-08-31	34.250	34.250	33.450	33.450	16.840	300
2022-08-30	34.800	34.800	34.000	34.000	17.117	2,200
2022-08-29	34.750	34.750	34.750	34.750	17.494	100
2022-08-25	34.500	34.500	34.020	34.440	17.338	600
2022-08-24	34.250	34.250	34.000	34.000	17.117	500
2022-08-23	34.000	34.000	33.270	33.520	16.875	2,600
2022-08-22	33.400	34.490	33.010	34.490	17.363	2,400
2022-08-19	33.760	33.760	33.760	33.760	16.996	100
2022-08-18	34.100	34.490	34.100	34.490	17.363	1,700
2022-08-17	33.000	33.900	32.580	33.900	17.066	1,900
2022-08-16	32.500	33.000	32.010	33.000	16.613	1,100
2022-08-15	31.070	33.070	31.070	32.000	16.110	9,800
2022-08-12	31.000	31.000	30.010	30.580	15.395	800
2022-08-11	31.290	31.290	30.600	30.600	15.405	900
2022-08-10	29.950	31.000	29.950	31.000	15.606	2,600
2022-08-09	29.000	29.650	29.000	29.640	14.922	2,100
2022-08-08	28.990	29.000	28.700	29.000	14.600	1,500
2022-08-05	28.510	29.000	28.510	29.000	14.600	700
2022-08-04	28.210	29.050	28.210	28.990	14.595	800
2022-08-03	27.900	28.630	27.900	28.200	14.197	2,000
2022-08-02	27.820	28.000	27.750	27.750	13.970	21,900
2022-08-01	27.920	28.100	27.800	27.810	14.000	3,300
2022-07-29	28.000	28.400	28.000	28.400	14.297	6,500
2022-07-28	27.860	28.200	27.780	28.000	14.096	6,500
2022-07-27	28.090	28.110	27.610	27.850	14.021	6,300
2022-07-26	27.900	28.490	27.700	28.240	14.217	20,500
2022-07-25	28.110	28.450	27.800	27.800	13.995	1,800
2022-07-22	28.400	28.450	28.400	28.450	14.323	1,000
2022-07-21	27.780	28.190	27.780	28.190	14.192	200
2022-07-20	28.010	28.010	28.000	28.000	14.096	600
2022-07-19	28.200	28.200	28.010	28.010	14.101	1,700
2022-07-18	28.290	28.300	27.510	28.200	14.197	4,400
2022-07-15	27.970	28.000	27.650	27.660	13.925	1,500
2022-07-14	28.390	28.390	27.760	27.900	14.046	2,000
2022-07-13	28.700	28.700	28.390	28.690	14.443	5,800
2022-07-12	28.500	28.700	28.500	28.700	14.449	2,700
2022-07-11	28.790	28.800	28.780	28.780	14.489	300
2022-07-08	28.990	28.990	28.800	28.800	14.499	3,900
2022-07-07	28.660	28.670	28.590	28.660	14.428	3,600
2022-07-06	28.110	28.660	28.110	28.490	14.343	1,800
2022-07-05	28.000	28.240	28.000	28.240	14.217	1,500

← NewerPage 17 of 20 · 1,184 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.