Grazziotin S.A. (BVMF:CGRA3)
Brazil · Delayed Price · Currency is BRL 31.60
+0.30 (0.96%)
Nov 13, 2025, 2:49 PM GMT-3
Grazziotin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 31.28 | 31.30 | 31.28 | 31.30 | 31.30 | 1.59% | 600 |
| Nov 11, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - | - |
| Nov 10, 2025 | 31.20 | 31.40 | 30.81 | 30.81 | 30.81 | -1.25% | 1,800 |
| Nov 7, 2025 | 31.19 | 31.20 | 31.19 | 31.20 | 31.20 | 1.93% | 400 |
| Nov 6, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - | - |
| Nov 5, 2025 | 30.76 | 30.76 | 30.55 | 30.61 | 30.61 | -0.49% | 300 |
| Nov 4, 2025 | 31.01 | 31.01 | 30.76 | 30.76 | 30.76 | -1.41% | 200 |
| Nov 3, 2025 | 30.99 | 31.20 | 30.99 | 31.20 | 31.20 | 0.68% | 1,800 |
| Oct 31, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.94% | 100 |
| Oct 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Oct 29, 2025 | 30.76 | 30.76 | 30.40 | 30.40 | 30.40 | -0.33% | 400 |
| Oct 28, 2025 | 30.80 | 30.80 | 30.47 | 30.50 | 30.50 | -1.61% | 3,500 |
| Oct 27, 2025 | 30.51 | 31.00 | 30.51 | 31.00 | 31.00 | -0.32% | 600 |
| Oct 24, 2025 | 30.60 | 31.10 | 30.60 | 31.10 | 31.10 | 1.70% | 3,400 |
| Oct 23, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.07% | 1,000 |
| Oct 22, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.16% | 1,200 |
| Oct 21, 2025 | 30.51 | 30.52 | 30.51 | 30.51 | 30.51 | 0.03% | 1,600 |
| Oct 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,500 |
| Oct 17, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,800 |
| Oct 16, 2025 | 30.50 | 30.99 | 30.38 | 30.50 | 30.50 | 0.03% | 5,600 |
| Oct 15, 2025 | 30.50 | 30.50 | 30.24 | 30.49 | 30.49 | -0.03% | 25,700 |
| Oct 14, 2025 | 30.97 | 30.97 | 30.45 | 30.50 | 30.50 | -1.55% | 1,200 |
| Oct 13, 2025 | 30.58 | 30.98 | 30.57 | 30.98 | 30.98 | 0.58% | 300 |
| Oct 10, 2025 | 30.57 | 30.80 | 30.57 | 30.80 | 30.80 | 0.65% | 4,000 |
| Oct 9, 2025 | 30.60 | 31.00 | 30.60 | 30.60 | 30.60 | - | 1,000 |
| Oct 8, 2025 | 30.56 | 30.60 | 30.56 | 30.60 | 30.60 | - | 300 |
| Oct 7, 2025 | 30.57 | 30.60 | 30.56 | 30.60 | 30.60 | 0.03% | 1,500 |
| Oct 6, 2025 | 30.58 | 30.60 | 30.54 | 30.59 | 30.59 | 0.92% | 8,500 |
| Oct 3, 2025 | 30.50 | 30.50 | 30.31 | 30.31 | 30.31 | 1.03% | 200 |
| Oct 2, 2025 | 29.98 | 30.00 | 29.71 | 30.00 | 30.00 | 0.07% | 1,800 |
| Oct 1, 2025 | 29.94 | 29.98 | 29.41 | 29.98 | 29.98 | -0.07% | 500 |
| Sep 30, 2025 | 29.14 | 30.00 | 29.14 | 30.00 | 30.00 | 2.08% | 11,500 |
| Sep 29, 2025 | 28.49 | 29.39 | 28.49 | 29.39 | 29.39 | 5.53% | 2,000 |
| Sep 26, 2025 | 27.98 | 27.98 | 27.81 | 27.85 | 27.85 | 0.54% | 1,400 |
| Sep 25, 2025 | 27.59 | 27.70 | 27.59 | 27.70 | 27.70 | -0.40% | 500 |
| Sep 24, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - | - |
| Sep 23, 2025 | 28.45 | 28.45 | 27.81 | 27.81 | 27.81 | -0.14% | 400 |
| Sep 22, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.09% | 200 |
| Sep 19, 2025 | 27.49 | 27.89 | 27.49 | 27.55 | 27.55 | 0.22% | 700 |
| Sep 18, 2025 | 27.81 | 27.81 | 27.49 | 27.49 | 27.49 | -3.14% | 1,200 |
| Sep 17, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.76% | 100 |
| Sep 16, 2025 | 27.80 | 27.89 | 27.78 | 27.89 | 27.89 | -1.45% | 1,500 |
| Sep 15, 2025 | 28.39 | 28.39 | 28.30 | 28.30 | 28.30 | 1.62% | 300 |
| Sep 12, 2025 | 28.00 | 28.00 | 27.81 | 27.85 | 27.85 | -1.07% | 500 |
| Sep 11, 2025 | 27.75 | 28.39 | 27.75 | 28.15 | 28.15 | -1.12% | 1,000 |
| Sep 10, 2025 | 27.62 | 28.47 | 27.62 | 28.47 | 28.47 | - | 200 |
| Sep 9, 2025 | 28.05 | 28.47 | 28.05 | 28.47 | 28.47 | 1.68% | 2,100 |
| Sep 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.32% | 200 |
| Sep 5, 2025 | 28.08 | 28.50 | 28.07 | 28.09 | 28.09 | -0.92% | 2,100 |
| Sep 4, 2025 | 27.44 | 28.35 | 27.40 | 28.35 | 28.35 | 3.32% | 3,800 |