Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.250	26.480	26.000	26.000	26.000	3,300
2026-04-23	25.990	25.990	25.990	25.990	25.990	200
2026-04-22	26.050	26.050	26.050	26.050	26.050	200
2026-04-20	26.160	26.160	26.130	26.130	26.130	700
2026-04-17	26.430	26.430	26.160	26.160	26.160	700
2026-04-16	26.400	26.450	26.170	26.450	26.450	3,600
2026-04-15	26.510	26.510	26.480	26.480	26.480	300
2026-04-14	26.366	26.505	26.366	26.505	26.505	401
2026-04-13	26.645	26.645	26.236	26.266	26.266	602
2026-04-10	26.226	26.246	26.226	26.246	26.246	903
2026-04-09	26.655	26.655	26.226	26.226	26.226	702
2026-04-08	26.500	26.750	26.410	26.410	26.410	900
2026-04-07	26.000	26.220	25.710	26.220	26.220	5,100
2026-04-06	26.500	26.500	26.500	26.500	26.500	200
2026-04-02	26.680	26.680	26.670	26.670	26.670	300
2026-04-01	26.500	26.670	26.500	26.590	26.590	1,000
2026-03-31	26.200	26.200	25.900	25.900	25.900	2,000
2026-03-30	25.960	26.570	25.940	26.200	26.200	900
2026-03-27	26.350	26.350	25.900	25.900	25.900	4,700
2026-03-26	26.700	26.700	26.350	26.350	26.350	1,300
2026-03-25	26.500	26.700	26.500	26.700	26.700	1,100
2026-03-24	26.990	26.990	26.990	26.990	26.990	100
2026-03-23	26.900	26.900	26.720	26.720	26.720	1,100
2026-03-20	26.450	26.730	26.300	26.300	26.300	2,300
2026-03-19	27.000	27.190	26.090	26.450	26.450	2,500
2026-03-18	28.730	28.740	27.220	27.600	27.600	800
2026-03-17	27.000	27.990	27.000	27.990	27.990	1,600
2026-03-16	27.030	27.030	26.850	26.850	26.850	2,800
2026-03-13	27.180	27.700	27.180	27.700	27.700	1,800
2026-03-12	27.630	27.630	26.800	26.930	26.930	700
2026-03-11	27.700	27.850	27.700	27.850	27.850	800
2026-03-10	27.850	27.850	27.660	27.700	27.700	1,200
2026-03-09	27.850	27.850	27.850	27.850	27.850	100
2026-03-06	27.400	27.860	27.310	27.310	27.310	400
2026-03-05	29.320	29.320	28.000	28.000	28.000	400
2026-03-04	28.620	28.620	28.620	28.620	28.620	300
2026-03-03	27.510	27.930	27.500	27.930	27.930	1,000
2026-03-02	27.800	28.540	27.800	28.240	28.240	800
2026-02-27	28.020	28.020	27.800	27.800	27.800	400
2026-02-26	28.010	28.010	28.010	28.010	28.010	200
2026-02-25	28.000	28.000	27.990	28.000	28.000	300
2026-02-24	28.000	28.000	27.320	28.000	28.000	300
2026-02-23	27.820	27.980	26.710	27.980	27.980	2,500
2026-02-20	27.490	27.500	27.290	27.290	27.290	600
2026-02-19	27.610	27.610	27.010	27.500	27.500	500
2026-02-18	27.480	27.480	27.390	27.390	27.390	1,200
2026-02-13	27.160	27.160	27.000	27.000	27.000	600
2026-02-12	27.500	27.500	26.700	26.720	26.720	2,800
2026-02-11	27.110	27.500	27.110	27.220	27.220	700
2026-02-10	26.870	27.660	26.840	26.910	26.910	2,000
2026-02-09	27.670	27.680	27.670	27.680	27.680	1,100
2026-02-06	27.310	27.500	26.720	26.720	26.720	1,500
2026-02-05	28.200	28.200	27.310	27.970	27.970	4,500
2026-02-04	27.420	28.110	27.420	28.110	28.110	2,900
2026-02-03	28.000	28.000	26.720	26.720	26.720	1,500
2026-02-02	27.400	28.500	27.010	27.900	27.900	2,100
2026-01-30	27.000	27.400	27.000	27.400	27.400	700
2026-01-29	27.800	28.050	27.100	27.100	27.100	2,600
2026-01-28	27.090	27.800	27.090	27.800	27.800	600
2026-01-27	26.610	27.500	26.610	26.780	26.780	2,500

← NewerPage 3 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.