Grazziotin S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-13	27.390	27.390	26.000	27.020	18.041	9,400
2025-01-10	27.850	28.300	27.850	28.000	18.696	1,000
2025-01-09	27.500	28.390	27.030	27.040	18.055	2,300
2025-01-08	27.000	27.300	26.760	26.990	18.021	4,300
2025-01-07	26.490	27.000	26.490	27.000	18.028	6,500
2025-01-06	26.490	26.500	25.950	26.490	17.688	8,900
2025-01-03	25.350	26.650	25.350	26.650	17.794	700
2025-01-02	25.180	25.340	25.170	25.340	16.920	800
2024-12-30	26.400	26.400	25.580	25.580	17.080	1,200
2024-12-27	26.300	26.500	25.220	26.500	17.694	27,000
2024-12-26	25.060	26.590	25.060	25.600	17.093	2,400
2024-12-23	24.100	25.000	24.100	25.000	16.693	400
2024-12-20	24.000	24.630	24.000	24.630	16.446	1,000
2024-12-19	23.800	24.010	23.740	24.000	16.025	4,700
2024-12-18	25.600	25.610	24.990	25.610	17.100	13,000
2024-12-17	25.600	25.600	25.600	25.600	16.012	600
2024-12-16	25.640	25.890	25.310	25.700	16.074	8,500
2024-12-13	25.880	26.010	25.880	26.000	16.262	600
2024-12-12	25.770	25.770	25.570	25.580	15.999	1,000
2024-12-11	25.640	25.640	25.580	25.580	15.999	1,500
2024-12-10	25.610	25.610	25.580	25.580	15.999	1,200
2024-12-09	25.700	25.700	25.600	25.600	16.012	400
2024-12-06	25.270	26.000	25.270	26.000	16.262	2,500
2024-12-05	25.940	25.940	25.130	25.220	15.774	700
2024-12-04	24.960	25.200	24.960	25.200	15.762	1,800
2024-12-03	25.220	25.240	24.900	24.900	15.574	5,900
2024-12-02	25.210	25.530	25.210	25.530	15.968	300
2024-11-29	25.280	25.300	24.820	25.200	15.762	1,600
2024-11-28	25.020	25.630	24.620	24.890	15.568	1,900
2024-11-27	25.680	25.680	25.640	25.640	16.037	200
2024-11-26	25.500	25.500	25.500	25.500	15.949	300
2024-11-25	25.680	25.680	25.680	25.680	16.062	100
2024-11-22	25.260	25.260	25.070	25.080	15.686	1,000
2024-11-21	26.090	26.090	25.120	25.120	15.712	4,100
2024-11-19	25.250	26.100	25.250	26.090	16.318	1,900
2024-11-18	24.540	25.320	24.540	25.210	15.768	2,400
2024-11-14	25.250	25.500	24.910	25.060	15.674	1,100
2024-11-13	24.860	25.130	24.820	24.820	15.524	1,200
2024-11-12	24.780	24.810	24.590	24.810	15.518	1,200
2024-11-11	24.790	26.000	24.790	25.500	15.949	3,200
2024-11-08	24.640	24.790	24.640	24.790	15.505	300
2024-11-07	24.780	24.790	24.780	24.790	15.505	300
2024-11-06	24.280	24.650	24.280	24.650	15.418	300
2024-11-05	24.760	24.800	24.280	24.280	15.186	3,200
2024-11-04	24.990	25.480	24.000	25.280	15.812	8,000
2024-11-01	25.030	25.100	24.990	25.000	15.636	2,700
2024-10-31	25.200	25.200	24.990	24.990	15.630	1,800
2024-10-30	25.720	25.750	25.700	25.700	16.074	600
2024-10-29	25.500	25.700	25.500	25.550	15.980	500
2024-10-28	25.670	25.700	25.670	25.700	16.074	500
2024-10-25	25.100	25.100	25.020	25.020	15.649	200
2024-10-23	25.000	25.580	25.000	25.030	15.655	400
2024-10-22	25.000	25.000	25.000	25.000	15.636	300
2024-10-21	25.000	25.000	25.000	25.000	15.636	100
2024-10-18	25.000	25.000	25.000	25.000	15.636	100
2024-10-17	25.000	25.000	25.000	25.000	15.636	700
2024-10-16	25.020	25.020	25.000	25.000	15.636	500
2024-10-15	25.670	25.750	25.000	25.000	15.636	1,600
2024-10-14	25.150	25.680	25.050	25.600	16.012	2,000
2024-10-11	25.050	25.280	25.050	25.280	15.812	10,600

← NewerPage 8 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.