Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	28.000	28.240	27.710	28.200	14.197	5,200
2022-07-01	29.040	29.490	27.810	28.000	14.096	20,300
2022-06-30	29.300	30.010	28.900	30.000	15.103	17,700
2022-06-29	29.150	29.300	29.000	29.300	14.087	15,900
2022-06-28	28.990	29.200	28.800	29.190	14.034	7,400
2022-06-27	28.600	29.010	28.600	28.990	13.937	5,200
2022-06-24	28.250	28.680	28.250	28.490	13.697	2,300
2022-06-23	27.990	28.280	27.990	28.250	13.582	400
2022-06-21	28.390	28.400	28.390	28.390	13.649	600
2022-06-20	27.230	28.000	27.230	27.990	13.457	1,100
2022-06-17	28.010	28.010	27.500	27.500	13.221	2,200
2022-06-15	29.030	29.270	28.220	28.220	13.567	3,300
2022-06-14	29.910	29.910	29.910	29.910	14.380	100
2022-06-13	29.050	30.890	28.530	29.440	14.154	1,700
2022-06-10	29.530	29.890	29.210	29.400	14.135	8,800
2022-06-09	29.990	30.090	29.990	30.090	14.466	400
2022-06-08	30.300	30.300	29.600	29.980	14.413	2,400
2022-06-07	30.200	30.300	30.100	30.280	14.558	1,300
2022-06-06	30.000	30.300	29.710	30.300	14.567	91,100
2022-06-03	29.700	30.330	29.700	29.970	14.409	7,700
2022-06-02	31.000	31.010	29.630	30.300	14.567	5,000
2022-06-01	32.950	32.950	30.700	30.700	14.760	3,700
2022-05-31	33.620	33.620	31.800	32.000	15.385	4,300
2022-05-30	33.340	33.340	31.850	32.680	15.712	10,000
2022-05-27	32.500	32.500	32.000	32.400	15.577	10,800
2022-05-26	32.680	33.000	32.500	32.500	15.625	3,400
2022-05-25	32.490	32.790	31.520	32.790	15.764	1,800
2022-05-23	32.500	32.520	31.880	32.500	15.625	3,900
2022-05-20	32.850	32.860	31.000	31.590	15.188	97,500
2022-05-19	31.330	32.980	31.190	32.000	15.385	5,500
2022-05-18	29.990	30.440	29.300	30.440	14.635	29,000
2022-05-17	30.500	30.500	29.200	29.300	14.087	25,100
2022-05-16	29.000	30.000	29.000	29.700	14.279	22,300
2022-05-13	28.830	29.200	28.800	28.800	13.846	32,300
2022-05-12	28.710	29.600	28.200	28.490	13.697	22,400
2022-05-11	31.000	31.000	29.400	29.400	14.135	3,000
2022-05-10	31.000	31.000	29.640	30.250	14.543	4,000
2022-05-09	31.400	31.400	30.800	30.850	14.832	2,800
2022-05-06	31.100	31.200	30.810	31.200	15.000	2,800
2022-05-05	31.790	31.900	30.710	31.110	14.957	4,100
2022-05-04	32.000	32.700	31.990	32.700	15.721	1,100
2022-05-03	32.200	32.750	32.200	32.750	15.745	1,400
2022-05-02	32.210	33.290	31.400	31.400	15.096	9,000
2022-04-29	34.000	34.000	33.400	34.000	16.346	600
2022-04-28	35.110	35.110	33.400	33.400	16.058	3,300
2022-04-27	35.110	35.110	34.300	34.990	16.822	1,800
2022-04-26	35.700	36.250	34.350	35.850	17.236	5,000
2022-04-25	35.200	35.470	34.990	35.240	16.942	400
2022-04-22	35.640	36.000	34.950	35.500	17.067	1,300
2022-04-19	36.140	36.140	35.850	36.080	17.346	500
2022-04-18	35.650	36.200	35.650	35.720	17.173	1,200
2022-04-14	36.600	36.990	36.600	36.600	17.596	6,900
2022-04-13	36.600	36.600	36.600	36.600	17.596	200
2022-04-12	36.590	36.600	36.590	36.600	17.596	900
2022-04-11	36.410	36.990	35.980	35.980	17.298	1,200
2022-04-08	36.860	37.520	36.520	37.380	17.971	1,000
2022-04-07	37.300	37.590	37.300	37.590	18.072	400
2022-04-06	37.730	37.800	37.330	37.600	18.077	1,700
2022-04-05	37.610	38.210	37.610	38.210	18.370	200
2022-04-04	38.900	38.900	38.250	38.250	18.389	600

← NewerPage 18 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.