Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.650	24.650	24.650	24.650	24.650	0
2026-07-20	24.890	24.890	24.500	24.650	24.650	800
2026-07-17	24.550	24.650	24.550	24.650	24.650	300
2026-07-16	24.740	24.890	24.370	24.370	24.370	700
2026-07-15	24.950	24.950	24.950	24.950	24.950	100
2026-07-14	24.370	24.840	24.310	24.350	24.350	3,200
2026-07-13	25.000	25.000	24.600	24.600	24.600	500
2026-07-10	24.570	25.000	24.570	25.000	25.000	300
2026-07-09	24.400	24.940	24.310	24.310	24.310	1,300
2026-07-08	24.510	24.510	24.330	24.350	24.350	1,100
2026-07-07	25.000	25.000	24.520	24.530	24.530	3,500
2026-07-06	24.650	25.000	24.650	25.000	25.000	400
2026-07-03	24.990	25.000	24.990	25.000	25.000	300
2026-07-02	24.600	24.600	24.600	24.600	24.600	600
2026-07-01	24.600	24.600	24.600	24.600	24.600	400
2026-06-30	24.600	24.600	24.600	24.600	24.600	300
2026-06-29	24.570	24.570	24.570	24.570	24.570	100
2026-06-26	24.960	24.960	24.960	24.960	24.960	0
2026-06-25	24.950	24.960	24.950	24.960	24.960	400
2026-06-24	24.430	24.430	24.310	24.310	24.310	900
2026-06-23	24.980	24.990	24.410	24.410	24.410	2,500
2026-06-22	24.800	25.300	24.800	25.000	25.000	2,700
2026-06-19	24.610	24.610	24.610	24.610	24.610	300
2026-06-18	24.940	24.940	24.890	24.890	24.890	1,600
2026-06-17	24.870	24.870	24.790	24.790	24.790	500
2026-06-16	24.850	24.850	24.850	24.850	24.850	1,000
2026-06-15	24.330	24.330	24.330	24.330	24.330	200
2026-06-12	24.840	24.840	24.400	24.400	24.400	1,000
2026-06-11	24.840	24.840	24.840	24.840	24.840	400
2026-06-10	24.310	24.900	24.310	24.900	24.900	600
2026-06-09	25.290	25.290	24.530	24.650	24.650	2,200
2026-06-08	24.700	24.700	24.700	24.700	24.700	0
2026-06-05	24.700	24.700	24.700	24.700	24.700	100
2026-06-03	24.770	24.770	24.770	24.770	24.770	600
2026-06-02	24.500	25.130	24.500	24.570	24.570	800
2026-06-01	24.550	24.560	24.500	24.560	24.560	1,900
2026-05-29	26.000	26.300	25.380	25.600	24.330	4,400
2026-05-28	25.500	25.650	25.380	25.600	24.330	3,200
2026-05-27	25.690	25.700	25.310	25.310	24.054	4,100
2026-05-26	24.930	24.930	24.930	24.930	23.693	0
2026-05-25	24.860	24.930	24.850	24.930	23.693	300
2026-05-22	25.010	25.010	24.760	24.760	24.760	600
2026-05-21	25.180	25.180	25.070	25.070	25.070	600
2026-05-20	25.700	25.700	25.310	25.310	25.310	900
2026-05-19	25.240	25.290	25.010	25.290	25.290	700
2026-05-18	25.100	25.390	24.980	25.390	25.390	1,500
2026-05-15	25.390	25.450	25.150	25.150	25.150	600
2026-05-14	25.200	25.500	25.110	25.110	25.110	2,000
2026-05-13	25.830	25.830	25.830	25.830	25.830	100
2026-05-12	25.100	25.120	25.100	25.120	25.120	200
2026-05-11	25.430	26.090	25.110	25.110	25.110	2,800
2026-05-08	25.550	25.650	25.550	25.550	25.550	1,000
2026-05-07	25.500	25.590	25.410	25.410	25.410	1,300
2026-05-06	25.590	25.590	25.230	25.590	25.590	1,500
2026-05-05	25.290	25.600	25.290	25.600	25.600	1,500
2026-05-04	26.380	26.380	25.200	25.490	25.490	5,300
2026-04-30	25.650	25.650	25.650	25.650	25.650	0
2026-04-29	25.800	25.800	25.650	25.650	25.650	600
2026-04-28	25.630	26.000	25.600	25.700	25.700	2,500
2026-04-27	25.990	25.990	25.990	25.990	25.990	800

← NewerPage 2 of 20 · 1,186 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.