Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	28.020	28.990	28.020	28.990	20.846	700
2025-07-18	29.000	29.290	28.680	28.800	20.709	1,400
2025-07-17	29.480	29.500	28.830	29.500	21.212	1,200
2025-07-16	28.680	29.300	28.680	29.300	21.069	800
2025-07-15	29.000	29.100	29.000	29.000	20.853	400
2025-07-14	28.910	29.100	28.600	28.750	20.673	5,500
2025-07-11	28.540	28.910	28.260	28.910	20.788	600
2025-07-10	28.500	28.500	28.010	28.010	20.141	500
2025-07-09	29.280	29.280	28.610	28.610	20.573	300
2025-07-08	28.550	28.900	28.550	28.710	20.644	400
2025-07-07	29.380	29.460	28.500	28.500	20.493	3,400
2025-07-04	28.890	29.300	28.890	29.300	21.069	1,100
2025-07-03	28.090	28.500	28.090	28.500	20.493	500
2025-07-02	28.460	28.460	27.620	27.620	19.861	1,400
2025-07-01	28.030	29.160	28.030	29.160	20.968	500
2025-06-30	28.980	28.980	28.980	28.980	20.839	200
2025-06-27	28.790	29.000	28.790	29.000	20.853	800
2025-06-26	28.600	28.710	28.600	28.700	20.637	6,400
2025-06-25	28.910	28.910	28.480	28.480	20.479	9,500
2025-06-24	28.560	29.500	28.250	29.500	21.212	2,800
2025-06-23	29.000	29.000	28.990	28.990	20.846	1,000
2025-06-20	29.310	29.310	29.140	29.300	21.069	2,500
2025-06-18	28.690	29.460	28.690	29.300	21.069	1,700
2025-06-17	28.190	29.470	28.190	29.230	21.018	2,400
2025-06-16	28.660	29.500	28.300	28.300	20.350	23,300
2025-06-13	29.430	29.490	28.800	29.450	21.177	4,200
2025-06-12	28.990	28.990	28.650	28.990	20.846	11,400
2025-06-11	28.220	29.010	27.950	29.000	20.853	11,000
2025-06-10	28.800	28.800	27.900	27.900	20.062	1,200
2025-06-09	28.390	28.680	28.350	28.390	20.414	1,200
2025-06-06	28.500	28.500	28.300	28.300	20.350	900
2025-06-05	28.480	28.500	27.120	28.500	20.493	5,500
2025-06-04	29.850	30.100	29.700	30.100	21.644	7,700
2025-06-03	29.000	30.290	29.000	29.210	19.504	6,400
2025-06-02	29.000	29.000	28.000	29.000	19.363	18,800
2025-05-29	27.890	28.000	27.890	28.000	18.696	500
2025-05-28	27.580	27.610	27.580	27.610	18.435	1,400
2025-05-27	26.630	27.000	26.630	26.650	17.794	500
2025-05-26	26.220	26.980	26.220	26.980	18.015	400
2025-05-23	27.120	27.120	26.770	26.770	17.874	1,500
2025-05-22	27.030	27.650	27.030	27.520	18.375	800
2025-05-21	28.970	28.970	27.310	27.310	18.235	1,600
2025-05-20	28.500	28.990	28.500	28.990	19.357	200
2025-05-19	27.970	28.100	27.970	28.100	18.763	1,600
2025-05-16	27.140	27.300	27.140	27.300	18.228	200
2025-05-15	27.810	27.810	27.060	27.060	18.068	300
2025-05-14	27.050	27.050	27.050	27.050	18.061	400
2025-05-13	27.160	27.160	27.150	27.150	18.128	200
2025-05-12	27.190	27.500	27.170	27.340	18.255	800
2025-05-09	26.950	27.010	26.900	27.000	18.028	1,600
2025-05-08	26.610	27.400	26.500	26.500	17.694	3,200
2025-05-07	26.900	27.010	26.570	26.570	17.741	8,400
2025-05-06	27.900	27.940	27.130	27.700	18.495	2,100
2025-05-05	27.100	27.990	27.100	27.940	18.656	2,700
2025-05-02	27.130	27.130	26.580	27.000	18.028	2,300
2025-04-30	27.010	27.150	26.360	27.140	18.122	2,900
2025-04-29	26.890	27.000	26.890	27.000	18.028	1,100
2025-04-28	26.440	26.680	26.440	26.500	17.694	500
2025-04-25	26.750	26.770	26.400	26.420	17.641	1,900
2025-04-24	27.100	27.100	26.300	26.450	17.661	10,000

← NewerPage 6 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.