Grazziotin S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 25.320 | 25.500 | 25.000 | 25.000 | 25.000 | 2,800 |
| 2026-10-14 | 25.950 | 26.380 | 25.500 | 26.000 | 26.000 | 3,100 |
| 2026-10-13 | 25.570 | 26.480 | 25.500 | 26.480 | 26.480 | 2,700 |
| 2026-10-09 | 26.460 | 26.460 | 25.500 | 25.500 | 25.500 | 1,400 |
| 2026-10-08 | 25.500 | 25.500 | 25.250 | 25.250 | 25.250 | 600 |
| 2026-10-07 | 25.060 | 25.500 | 25.060 | 25.500 | 25.500 | 800 |
| 2026-10-06 | 25.400 | 25.400 | 24.310 | 24.310 | 24.310 | 700 |
| 2026-10-05 | 24.990 | 25.190 | 24.950 | 25.100 | 25.100 | 3,400 |
| 2026-10-02 | 23.430 | 24.000 | 23.400 | 24.000 | 24.000 | 1,300 |
| 2026-10-01 | 23.950 | 23.990 | 23.870 | 23.990 | 23.990 | 900 |
| 2026-09-30 | 23.310 | 23.960 | 23.300 | 23.300 | 23.300 | 1,300 |
| 2026-09-29 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 500 |
| 2026-09-28 | 23.420 | 23.420 | 23.420 | 23.420 | 23.420 | 100 |
| 2026-09-25 | 23.930 | 23.930 | 23.930 | 23.930 | 23.930 | 100 |
| 2026-09-24 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 0 |
| 2026-09-23 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 100 |
| 2026-09-22 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2026-09-21 | 23.190 | 23.490 | 23.190 | 23.200 | 23.200 | 2,000 |
Page 1 of 1 · 18 trading days
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.