Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	37.740	38.490	37.670	38.480	17.945	500
2021-12-28	39.000	39.600	38.610	38.900	18.141	2,600
2021-12-23	40.600	40.600	40.000	40.000	18.654	500
2021-12-22	40.000	40.470	38.760	40.470	18.873	2,600
2021-12-21	39.310	40.830	39.310	40.800	18.633	700
2021-12-20	41.000	41.000	39.790	40.900	18.679	1,800
2021-12-17	41.200	41.200	40.140	40.750	18.611	800
2021-12-16	41.300	41.400	41.300	41.400	18.907	600
2021-12-15	41.100	41.100	41.100	41.100	18.770	300
2021-12-14	41.910	41.910	40.770	40.810	18.638	1,300
2021-12-13	42.190	42.420	41.540	42.420	19.373	1,100
2021-12-10	42.810	42.810	42.810	42.810	19.551	100
2021-12-09	41.000	42.980	41.000	42.980	19.629	2,000
2021-12-08	43.460	43.460	41.930	41.930	19.150	4,100
2021-12-07	43.810	44.280	42.990	43.490	19.862	3,500
2021-12-06	43.440	44.340	43.430	44.340	20.250	1,500
2021-12-03	43.180	44.700	43.180	44.700	20.415	1,500
2021-12-02	44.210	44.670	43.790	44.190	20.182	2,200
2021-12-01	43.910	44.950	43.910	44.870	20.492	1,100
2021-11-30	44.300	44.990	44.000	44.990	20.547	1,400
2021-11-29	44.500	44.620	43.340	44.390	20.273	500
2021-11-25	45.000	45.250	45.000	45.250	20.666	500
2021-11-24	43.020	44.720	42.120	44.720	20.424	3,500
2021-11-23	44.000	44.840	43.360	44.350	20.255	2,000
2021-11-22	44.590	44.950	43.360	44.950	20.529	700
2021-11-19	43.030	44.590	43.030	44.590	20.364	1,400
2021-11-18	43.610	44.300	43.600	44.040	20.113	600
2021-11-17	43.760	44.790	43.550	44.470	20.310	1,300
2021-11-16	43.600	45.030	43.000	45.030	20.565	2,800
2021-11-12	44.900	44.900	44.900	44.900	20.506	300
2021-11-11	44.000	44.900	44.000	44.900	20.506	2,200
2021-11-10	41.670	43.770	41.670	43.350	19.798	1,400
2021-11-09	42.300	42.800	41.360	42.800	19.547	4,000
2021-11-08	41.490	42.100	41.490	42.090	19.223	2,900
2021-11-05	41.000	42.200	40.500	41.070	18.757	1,000
2021-11-04	41.590	41.590	40.000	40.990	18.720	700
2021-11-03	42.010	43.980	41.500	41.500	18.953	1,800
2021-11-01	45.010	45.860	45.000	45.860	20.944	300
2021-10-29	46.510	47.950	46.000	46.000	21.008	600
2021-10-28	45.000	47.750	45.000	47.750	21.808	300
2021-10-27	46.990	46.990	45.150	45.800	20.917	2,200
2021-10-26	45.150	46.200	45.000	45.660	20.853	2,700
2021-10-25	45.010	47.070	44.600	46.210	21.104	3,200
2021-10-22	45.570	47.480	44.000	46.500	21.237	2,700
2021-10-21	47.190	47.190	45.000	46.500	21.237	2,600
2021-10-20	50.310	51.790	47.500	47.760	21.812	1,900
2021-10-19	50.000	50.850	50.000	50.850	23.223	200
2021-10-18	49.300	50.970	47.900	48.860	22.314	2,000
2021-10-15	48.000	49.500	48.000	49.500	22.607	1,600
2021-10-14	46.540	48.020	46.450	48.020	21.931	4,600

← NewerPage 20 of 20 · 1,190 trading days

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.