Grazziotin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 25.090 | 25.270 | 25.090 | 25.270 | 15.805 | 300 |
| 2024-10-09 | 25.130 | 25.150 | 25.070 | 25.070 | 15.680 | 1,400 |
| 2024-10-08 | 25.230 | 25.230 | 25.080 | 25.080 | 15.686 | 300 |
| 2024-10-07 | 25.010 | 25.500 | 25.010 | 25.190 | 15.755 | 2,000 |
| 2024-10-04 | 25.000 | 25.240 | 25.000 | 25.240 | 15.787 | 500 |
| 2024-10-03 | 25.090 | 25.680 | 25.010 | 25.010 | 15.643 | 1,400 |
| 2024-10-02 | 25.080 | 25.080 | 25.050 | 25.050 | 15.668 | 300 |
| 2024-10-01 | 25.190 | 25.200 | 25.000 | 25.020 | 15.649 | 1,300 |
| 2024-09-30 | 25.190 | 25.190 | 24.990 | 24.990 | 15.630 | 700 |
| 2024-09-27 | 25.010 | 25.050 | 24.990 | 24.990 | 15.630 | 500 |
| 2024-09-26 | 25.010 | 25.170 | 24.990 | 25.000 | 15.636 | 1,100 |
| 2024-09-25 | 25.050 | 25.170 | 25.000 | 25.000 | 15.636 | 500 |
| 2024-09-23 | 24.990 | 25.010 | 24.990 | 25.000 | 15.636 | 2,200 |
| 2024-09-20 | 24.990 | 25.310 | 24.990 | 25.310 | 15.830 | 2,800 |
| 2024-09-19 | 25.100 | 25.100 | 24.990 | 24.990 | 15.630 | 1,100 |
| 2024-09-18 | 25.350 | 25.350 | 25.350 | 25.350 | 15.855 | 100 |
| 2024-09-17 | 25.310 | 25.310 | 24.910 | 24.910 | 15.580 | 400 |
| 2024-09-16 | 25.010 | 25.190 | 24.920 | 24.920 | 15.586 | 2,400 |
| 2024-09-13 | 25.330 | 25.330 | 25.330 | 25.330 | 15.843 | 100 |
| 2024-09-12 | 24.920 | 25.000 | 24.920 | 25.000 | 15.636 | 800 |
| 2024-09-11 | 25.100 | 25.100 | 24.610 | 24.610 | 15.393 | 2,700 |
| 2024-09-10 | 25.380 | 25.380 | 25.380 | 25.380 | 15.874 | 100 |
| 2024-09-09 | 25.130 | 25.290 | 25.010 | 25.010 | 15.643 | 1,600 |
| 2024-09-06 | 25.160 | 25.400 | 25.100 | 25.100 | 15.699 | 2,300 |
| 2024-09-05 | 25.600 | 25.640 | 25.400 | 25.400 | 15.887 | 600 |
| 2024-09-04 | 25.500 | 25.500 | 25.500 | 25.500 | 15.949 | 100 |
| 2024-09-03 | 25.580 | 25.690 | 25.170 | 25.380 | 15.874 | 1,200 |
| 2024-09-02 | 25.630 | 25.630 | 25.170 | 25.170 | 15.743 | 2,000 |
| 2024-08-27 | 25.700 | 25.740 | 25.700 | 25.740 | 16.099 | 200 |
| 2024-08-26 | 25.160 | 25.500 | 25.160 | 25.500 | 15.949 | 1,700 |
| 2024-08-23 | 25.110 | 25.300 | 25.110 | 25.110 | 15.705 | 3,100 |
| 2024-08-22 | 25.480 | 25.520 | 25.180 | 25.390 | 15.880 | 600 |
| 2024-08-21 | 25.700 | 25.700 | 25.700 | 25.700 | 16.074 | 800 |
| 2024-08-20 | 25.300 | 25.650 | 25.300 | 25.650 | 16.043 | 2,300 |
| 2024-08-19 | 25.790 | 25.790 | 25.790 | 25.790 | 16.131 | 100 |
| 2024-08-16 | 25.050 | 25.530 | 25.010 | 25.530 | 15.968 | 2,400 |
| 2024-08-15 | 24.820 | 25.450 | 24.820 | 25.450 | 15.918 | 1,900 |
| 2024-08-14 | 24.920 | 24.960 | 24.750 | 24.800 | 15.511 | 6,700 |
| 2024-08-13 | 25.340 | 25.350 | 25.300 | 25.300 | 15.824 | 600 |
| 2024-08-12 | 25.030 | 25.030 | 24.850 | 25.030 | 15.655 | 4,800 |
| 2024-08-09 | 25.020 | 25.020 | 25.000 | 25.000 | 15.636 | 1,700 |
| 2024-08-08 | 24.800 | 24.990 | 24.800 | 24.990 | 15.630 | 400 |
| 2024-08-07 | 24.800 | 25.220 | 24.800 | 24.800 | 15.511 | 1,400 |
| 2024-08-06 | 24.980 | 24.980 | 24.800 | 24.800 | 15.511 | 1,000 |
| 2024-08-05 | 25.000 | 25.080 | 25.000 | 25.080 | 15.686 | 700 |
| 2024-08-02 | 24.990 | 25.200 | 24.990 | 25.200 | 15.762 | 1,600 |
| 2024-08-01 | 25.330 | 25.780 | 24.880 | 24.880 | 15.561 | 1,700 |
| 2024-07-31 | 24.890 | 25.220 | 24.660 | 24.660 | 15.424 | 3,200 |
| 2024-07-30 | 24.900 | 25.200 | 24.900 | 25.130 | 15.718 | 800 |
| 2024-07-29 | 25.020 | 25.030 | 24.930 | 24.930 | 15.593 | 700 |
| 2024-07-26 | 25.240 | 25.240 | 25.240 | 25.240 | 15.787 | 100 |
| 2024-07-25 | 25.470 | 25.470 | 25.470 | 25.470 | 15.930 | 100 |
| 2024-07-24 | 25.930 | 25.930 | 25.790 | 25.900 | 16.199 | 900 |
| 2024-07-23 | 25.780 | 25.780 | 25.500 | 25.500 | 15.949 | 200 |
| 2024-07-22 | 25.270 | 25.270 | 25.270 | 25.270 | 15.805 | 400 |
| 2024-07-19 | 25.260 | 25.260 | 25.260 | 25.260 | 15.799 | 100 |
| 2024-07-18 | 25.120 | 25.120 | 24.960 | 24.960 | 15.611 | 600 |
| 2024-07-17 | 25.430 | 25.460 | 24.940 | 25.450 | 15.918 | 1,400 |
| 2024-07-15 | 24.970 | 25.330 | 24.920 | 24.920 | 15.586 | 1,900 |
| 2024-07-12 | 25.450 | 25.770 | 24.880 | 25.000 | 15.636 | 1,000 |
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.