Grazziotin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 27.050 | 27.200 | 27.000 | 27.200 | 27.200 | 1,300 |
| 2026-01-23 | 26.890 | 27.200 | 26.560 | 27.200 | 27.200 | 1,600 |
| 2026-01-22 | 26.650 | 26.780 | 26.500 | 26.510 | 26.510 | 2,400 |
| 2026-01-21 | 26.900 | 27.090 | 26.530 | 26.560 | 26.560 | 3,900 |
| 2026-01-20 | 26.900 | 26.900 | 26.590 | 26.900 | 26.900 | 700 |
| 2026-01-19 | 26.800 | 26.900 | 26.780 | 26.900 | 26.900 | 900 |
| 2026-01-16 | 27.100 | 27.100 | 26.750 | 26.750 | 26.750 | 700 |
| 2026-01-15 | 26.610 | 26.990 | 26.560 | 26.750 | 26.750 | 1,400 |
| 2026-01-14 | 26.970 | 26.980 | 26.520 | 26.520 | 26.520 | 1,100 |
| 2026-01-13 | 26.700 | 26.900 | 26.500 | 26.500 | 26.500 | 3,600 |
| 2026-01-12 | 26.640 | 26.640 | 26.500 | 26.550 | 26.550 | 3,100 |
| 2026-01-09 | 26.710 | 26.800 | 26.520 | 26.800 | 26.800 | 2,000 |
| 2026-01-08 | 27.000 | 27.290 | 26.390 | 26.710 | 26.710 | 2,300 |
| 2026-01-07 | 27.350 | 27.820 | 26.000 | 27.000 | 27.000 | 3,800 |
| 2026-01-06 | 27.700 | 28.000 | 27.350 | 27.350 | 27.350 | 4,600 |
| 2026-01-05 | 28.010 | 28.170 | 27.390 | 27.660 | 27.660 | 1,200 |
| 2026-01-02 | 27.590 | 28.460 | 27.590 | 28.000 | 28.000 | 2,100 |
| 2025-12-30 | 27.600 | 29.190 | 27.380 | 28.330 | 28.330 | 3,600 |
| 2025-12-29 | 25.990 | 28.000 | 25.990 | 28.000 | 28.000 | 3,100 |
| 2025-12-26 | 26.000 | 26.000 | 25.050 | 25.990 | 25.990 | 1,500 |
| 2025-12-23 | 26.100 | 26.960 | 26.000 | 26.000 | 26.000 | 2,000 |
| 2025-12-22 | 28.890 | 29.680 | 28.890 | 28.950 | 24.876 | 2,800 |
| 2025-12-19 | 28.990 | 29.590 | 28.990 | 29.410 | 25.271 | 4,600 |
| 2025-12-18 | 28.500 | 28.710 | 28.000 | 28.190 | 24.223 | 6,900 |
| 2025-12-17 | 32.760 | 34.330 | 32.010 | 33.500 | 28.785 | 14,000 |
| 2025-12-16 | 34.100 | 37.000 | 33.990 | 35.600 | 26.635 | 26,400 |
| 2025-12-15 | 33.000 | 34.940 | 33.000 | 34.000 | 24.448 | 13,200 |
| 2025-12-12 | 30.350 | 31.000 | 29.660 | 30.400 | 21.860 | 900 |
| 2025-12-11 | 31.540 | 31.540 | 31.540 | 31.540 | 22.679 | 100 |
| 2025-12-10 | 30.360 | 31.160 | 30.350 | 31.160 | 22.406 | 600 |
| 2025-12-09 | 30.990 | 31.000 | 30.940 | 31.000 | 22.291 | 2,000 |
| 2025-12-08 | 31.470 | 31.470 | 30.530 | 30.550 | 21.968 | 1,800 |
| 2025-12-04 | 30.520 | 31.000 | 30.520 | 30.900 | 22.219 | 600 |
| 2025-12-03 | 30.500 | 30.700 | 30.500 | 30.700 | 22.075 | 200 |
| 2025-12-02 | 30.350 | 30.350 | 30.350 | 30.350 | 21.824 | 2,100 |
| 2025-12-01 | 30.900 | 30.990 | 29.800 | 29.800 | 21.428 | 2,400 |
| 2025-11-28 | 30.500 | 30.500 | 30.000 | 30.450 | 21.896 | 1,600 |
| 2025-11-27 | 30.650 | 30.670 | 30.200 | 30.200 | 21.716 | 1,800 |
| 2025-11-26 | 30.810 | 30.810 | 30.310 | 30.670 | 22.054 | 2,100 |
| 2025-11-21 | 31.030 | 31.600 | 31.010 | 31.600 | 22.723 | 600 |
| 2025-11-18 | 31.340 | 31.490 | 31.340 | 31.400 | 22.579 | 400 |
| 2025-11-17 | 31.200 | 31.200 | 30.600 | 31.000 | 22.291 | 4,600 |
| 2025-11-14 | 31.590 | 31.690 | 31.590 | 31.690 | 22.787 | 1,100 |
| 2025-11-13 | 30.980 | 31.600 | 30.980 | 31.590 | 22.715 | 3,800 |
| 2025-11-12 | 31.280 | 31.300 | 31.280 | 31.300 | 22.507 | 600 |
| 2025-11-10 | 31.200 | 31.400 | 30.810 | 30.810 | 22.154 | 1,800 |
| 2025-11-07 | 31.190 | 31.200 | 31.190 | 31.200 | 22.435 | 400 |
| 2025-11-05 | 30.550 | 30.610 | 30.550 | 30.610 | 22.011 | 300 |
| 2025-11-04 | 31.010 | 31.010 | 30.760 | 30.760 | 22.118 | 200 |
| 2025-11-03 | 30.990 | 31.200 | 30.990 | 31.200 | 22.435 | 1,800 |
| 2025-10-31 | 30.990 | 30.990 | 30.990 | 30.990 | 22.284 | 100 |
| 2025-10-29 | 30.760 | 30.760 | 30.400 | 30.400 | 21.860 | 400 |
| 2025-10-28 | 30.800 | 30.800 | 30.470 | 30.500 | 21.932 | 3,400 |
| 2025-10-27 | 30.510 | 31.000 | 30.510 | 31.000 | 22.291 | 600 |
| 2025-10-24 | 30.600 | 31.100 | 30.600 | 31.100 | 22.363 | 3,200 |
| 2025-10-23 | 30.580 | 30.580 | 30.580 | 30.580 | 21.989 | 900 |
| 2025-10-22 | 30.560 | 30.560 | 30.560 | 30.560 | 21.975 | 1,200 |
| 2025-10-21 | 30.510 | 30.520 | 30.510 | 30.510 | 21.939 | 1,600 |
| 2025-10-20 | 30.500 | 30.500 | 30.500 | 30.500 | 21.932 | 1,500 |
← NewerPage 4 of 4 · 239 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.