Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	30.500	30.990	30.380	30.500	21.932	5,600
2025-10-15	30.500	30.500	30.240	30.490	21.924	25,600
2025-10-14	30.970	30.970	30.450	30.500	21.932	1,200
2025-10-13	30.580	30.980	30.570	30.980	22.277	300
2025-10-10	30.570	30.800	30.570	30.800	22.147	4,000
2025-10-09	30.600	31.000	30.600	30.600	22.003	1,000
2025-10-08	30.560	30.600	30.560	30.600	22.003	300
2025-10-07	30.570	30.600	30.560	30.600	22.003	1,500
2025-10-06	30.580	30.600	30.540	30.590	21.996	8,500
2025-10-03	30.500	30.500	30.310	30.310	21.795	200
2025-10-02	29.980	30.000	29.710	30.000	21.572	1,800
2025-10-01	29.940	29.980	29.410	29.980	21.558	500
2025-09-30	29.140	30.000	29.140	30.000	21.572	11,500
2025-09-29	28.490	29.390	28.490	29.390	21.133	2,000
2025-09-26	27.980	27.980	27.810	27.850	20.026	700
2025-09-25	27.590	27.700	27.590	27.700	19.918	400
2025-09-23	28.450	28.450	27.810	27.810	19.997	400
2025-09-22	27.850	27.850	27.850	27.850	20.026	200
2025-09-19	27.490	27.890	27.490	27.550	19.810	400
2025-09-18	27.810	27.810	27.490	27.490	19.767	1,100
2025-09-17	28.380	28.380	28.380	28.380	20.407	100
2025-09-16	27.800	27.890	27.780	27.890	20.055	1,300
2025-09-15	28.390	28.390	28.300	28.300	20.350	200
2025-09-12	28.000	28.000	27.810	27.850	20.026	500
2025-09-11	27.750	28.390	27.750	28.150	20.242	1,000
2025-09-10	27.620	28.470	27.620	28.470	20.472	200
2025-09-09	28.050	28.470	28.050	28.470	20.472	2,100
2025-09-08	28.000	28.000	28.000	28.000	20.134	100
2025-09-05	28.080	28.500	28.070	28.090	20.199	2,100
2025-09-04	27.440	28.350	27.400	28.350	20.386	3,700
2025-09-03	27.220	27.440	27.220	27.440	19.731	300
2025-09-02	28.430	28.430	27.760	27.760	19.961	500
2025-09-01	28.200	28.200	28.200	28.200	20.278	100
2025-08-29	27.640	28.450	27.640	28.400	20.421	900
2025-08-28	27.100	27.580	27.100	27.400	19.702	900
2025-08-27	26.600	26.900	26.290	26.290	18.904	1,100
2025-08-26	26.400	26.400	26.200	26.400	18.983	1,100
2025-08-25	26.250	26.250	26.240	26.240	18.868	200
2025-08-22	26.200	26.240	26.200	26.240	18.868	200
2025-08-21	25.240	26.000	25.240	26.000	18.696	1,200
2025-08-20	26.010	26.240	25.530	25.530	18.358	1,300
2025-08-19	26.200	26.700	25.740	25.750	18.516	2,700
2025-08-18	27.000	27.100	26.600	26.700	19.199	1,200
2025-08-15	26.500	27.040	26.390	26.500	19.055	3,900
2025-08-14	26.950	26.950	26.950	26.950	19.379	1,100
2025-08-13	26.790	27.490	26.660	27.290	19.623	3,400
2025-08-11	27.210	27.250	27.210	27.250	19.595	500
2025-08-08	26.640	27.220	26.600	27.220	19.573	1,700
2025-08-07	26.630	26.990	26.630	26.990	19.408	300
2025-08-06	26.850	26.850	26.820	26.820	19.285	500
2025-08-05	26.860	26.860	26.820	26.820	19.285	500
2025-08-04	27.000	27.750	26.870	26.910	19.350	900
2025-08-01	27.150	27.150	27.000	27.000	19.415	1,200
2025-07-31	26.670	27.500	26.670	27.020	19.429	1,400
2025-07-30	27.380	27.390	27.380	27.390	19.695	900
2025-07-29	26.930	27.400	26.910	27.400	19.702	1,300
2025-07-25	27.550	27.550	27.550	27.550	19.810	100
2025-07-24	27.000	27.560	26.810	27.550	19.810	1,100
2025-07-23	27.740	28.290	26.910	27.750	19.954	1,400
2025-07-22	28.150	28.150	27.000	27.040	19.444	3,200

← NewerPage 5 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.