Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	27.360	27.370	27.360	27.370	18.275	300
2025-04-22	27.000	27.000	27.000	27.000	18.028	100
2025-04-17	27.050	27.050	27.050	27.050	18.061	1,200
2025-04-16	26.870	27.050	26.860	27.050	18.061	600
2025-04-14	26.300	27.000	26.300	27.000	18.028	1,200
2025-04-10	27.030	27.030	26.400	26.400	17.627	700
2025-04-09	26.080	26.850	26.080	26.850	17.928	200
2025-04-08	26.240	26.240	25.610	25.610	17.100	1,700
2025-04-07	26.690	26.750	25.500	26.750	17.861	2,100
2025-04-04	26.500	27.100	26.500	27.100	18.095	700
2025-04-03	26.750	27.000	26.750	27.000	18.028	1,400
2025-04-02	27.250	27.250	27.250	27.250	18.195	200
2025-04-01	27.060	27.060	27.060	27.060	18.068	200
2025-03-31	26.000	27.180	26.000	27.000	18.028	6,200
2025-03-28	26.990	26.990	26.910	26.910	17.968	200
2025-03-27	27.540	27.550	27.540	27.550	18.395	300
2025-03-26	27.800	27.800	26.620	26.850	17.928	8,500
2025-03-25	27.490	27.760	26.780	27.200	18.162	1,700
2025-03-24	26.430	26.430	26.430	26.430	17.647	100
2025-03-21	27.000	27.000	27.000	27.000	18.028	100
2025-03-20	26.300	27.080	26.300	26.560	17.734	700
2025-03-19	26.120	26.300	25.800	26.300	17.561	1,600
2025-03-17	26.190	26.890	26.100	26.100	17.427	900
2025-03-14	25.500	26.190	25.500	26.190	17.487	4,900
2025-03-13	25.350	25.350	25.350	25.350	16.926	100
2025-03-11	25.250	25.550	25.250	25.350	16.926	400
2025-03-10	26.620	26.620	25.510	25.510	17.033	700
2025-03-07	25.330	25.990	25.330	25.990	17.354	600
2025-03-06	25.940	25.940	25.330	25.330	16.913	2,400
2025-03-05	25.320	26.400	25.210	25.210	16.833	1,800
2025-02-27	25.220	25.740	25.200	25.320	16.906	700
2025-02-26	25.600	25.750	25.600	25.750	17.193	200
2025-02-25	25.400	25.860	25.200	25.860	17.267	2,300
2025-02-24	25.420	25.430	25.400	25.400	16.960	300
2025-02-21	25.480	25.480	25.250	25.250	16.860	1,300
2025-02-20	25.950	26.010	25.050	25.050	16.726	9,300
2025-02-19	25.970	25.970	25.970	25.970	17.340	100
2025-02-18	25.990	25.990	25.470	25.990	17.354	900
2025-02-17	25.960	25.970	25.960	25.970	17.340	1,200
2025-02-14	25.630	25.630	25.610	25.610	17.100	400
2025-02-13	25.230	25.960	25.230	25.960	17.334	200
2025-02-11	25.710	25.980	25.620	25.980	17.347	1,700
2025-02-10	26.480	26.480	25.700	25.860	17.267	900
2025-02-07	26.150	26.210	25.990	26.210	17.501	600
2025-02-06	25.830	25.830	25.620	25.640	17.120	1,300
2025-02-05	25.820	25.970	25.820	25.970	17.340	1,200
2025-02-03	25.650	25.650	25.600	25.600	17.093	700
2025-01-31	26.190	26.200	25.610	25.610	17.100	1,000
2025-01-29	25.740	25.740	25.600	25.600	17.093	200
2025-01-28	26.050	26.050	26.050	26.050	17.394	100
2025-01-27	26.100	26.100	26.060	26.060	17.400	600
2025-01-24	26.110	26.110	26.040	26.040	17.387	800
2025-01-23	26.140	26.390	26.040	26.040	17.387	1,300
2025-01-22	26.500	26.500	25.810	25.810	17.233	2,000
2025-01-21	26.000	26.890	26.000	26.890	17.955	2,600
2025-01-20	27.810	27.810	25.400	26.100	17.427	18,900
2025-01-17	28.160	28.350	28.160	28.350	18.929	600
2025-01-16	27.800	28.500	27.800	28.480	19.016	8,500
2025-01-15	27.550	27.550	27.550	27.550	18.395	300
2025-01-14	27.300	27.550	27.300	27.550	18.395	25,000

← NewerPage 7 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.