Grazziotin S.A historical data

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

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
2025-10-17	30.500	30.500	30.500	30.500	21.932	1,800

← NewerPage 4 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.