Grazziotin S.A. (BVMF:CGRA3)
Brazil · Delayed Price · Currency is BRL 26.91
-0.77 (-2.78%)
Feb 10, 2026, 2:53 PM GMT-3
Grazziotin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 26.87 | 27.66 | 26.84 | 26.91 | - | -2.78% | 1,700 |
| Feb 9, 2026 | 27.67 | 27.68 | 27.67 | 27.68 | 27.68 | 3.59% | 1,100 |
| Feb 6, 2026 | 27.31 | 27.50 | 26.72 | 26.72 | 26.72 | -4.47% | 1,500 |
| Feb 5, 2026 | 28.20 | 28.20 | 27.31 | 27.97 | 27.97 | -0.50% | 4,500 |
| Feb 4, 2026 | 27.42 | 28.17 | 27.42 | 28.11 | 28.11 | 5.20% | 2,900 |
| Feb 3, 2026 | 28.00 | 28.00 | 26.72 | 26.72 | 26.72 | -4.23% | 1,500 |
| Feb 2, 2026 | 27.40 | 28.50 | 27.01 | 27.90 | 27.90 | 1.82% | 2,100 |
| Jan 30, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.11% | 700 |
| Jan 29, 2026 | 27.80 | 28.05 | 27.10 | 27.10 | 27.10 | -2.52% | 2,600 |
| Jan 28, 2026 | 27.09 | 27.80 | 27.09 | 27.80 | 27.80 | 3.81% | 600 |
| Jan 27, 2026 | 26.61 | 27.50 | 26.61 | 26.78 | 26.78 | -1.54% | 2,500 |
| Jan 26, 2026 | 27.05 | 27.20 | 27.00 | 27.20 | 27.20 | - | 1,300 |
| Jan 23, 2026 | 26.89 | 27.20 | 26.56 | 27.20 | 27.20 | 2.60% | 1,600 |
| Jan 22, 2026 | 26.65 | 26.78 | 26.50 | 26.51 | 26.51 | -0.19% | 2,400 |
| Jan 21, 2026 | 26.90 | 27.09 | 26.53 | 26.56 | 26.56 | -1.26% | 3,900 |
| Jan 20, 2026 | 26.90 | 26.90 | 26.59 | 26.90 | 26.90 | - | 700 |
| Jan 19, 2026 | 26.80 | 26.90 | 26.78 | 26.90 | 26.90 | 0.56% | 900 |
| Jan 16, 2026 | 27.10 | 27.10 | 26.75 | 26.75 | 26.75 | - | 700 |
| Jan 15, 2026 | 26.61 | 26.99 | 26.56 | 26.75 | 26.75 | 0.87% | 1,400 |
| Jan 14, 2026 | 26.97 | 26.98 | 26.52 | 26.52 | 26.52 | 0.08% | 1,100 |
| Jan 13, 2026 | 26.70 | 26.90 | 26.50 | 26.50 | 26.50 | -0.19% | 3,600 |
| Jan 12, 2026 | 26.64 | 26.64 | 26.50 | 26.55 | 26.55 | -0.93% | 3,100 |
| Jan 9, 2026 | 26.71 | 26.80 | 26.52 | 26.80 | 26.80 | 0.34% | 2,000 |
| Jan 8, 2026 | 27.00 | 27.29 | 26.39 | 26.71 | 26.71 | -1.07% | 2,300 |
| Jan 7, 2026 | 27.35 | 27.82 | 26.00 | 27.00 | 27.00 | -1.28% | 3,800 |
| Jan 6, 2026 | 27.70 | 28.00 | 27.35 | 27.35 | 27.35 | -1.12% | 4,600 |
| Jan 5, 2026 | 28.01 | 28.17 | 27.39 | 27.66 | 27.66 | -1.21% | 1,200 |
| Jan 2, 2026 | 27.59 | 28.46 | 27.59 | 28.00 | 28.00 | -1.16% | 2,100 |
| Dec 30, 2025 | 27.60 | 29.19 | 27.38 | 28.33 | 28.33 | 1.18% | 3,600 |
| Dec 29, 2025 | 25.99 | 28.00 | 25.99 | 28.00 | 28.00 | 7.73% | 3,100 |
| Dec 26, 2025 | 26.00 | 26.00 | 25.05 | 25.99 | 25.99 | -0.04% | 1,500 |
| Dec 23, 2025 | 26.10 | 26.96 | 26.00 | 26.00 | 26.00 | 4.52% | 2,000 |
| Dec 22, 2025 | 24.82 | 25.50 | 24.82 | 24.88 | 24.88 | -1.56% | 3,257 |
| Dec 19, 2025 | 24.91 | 25.43 | 24.91 | 25.27 | 25.27 | 4.33% | 5,352 |
| Dec 18, 2025 | 24.49 | 24.67 | 24.06 | 24.22 | 24.22 | -15.85% | 8,030 |
| Dec 17, 2025 | 28.15 | 29.50 | 27.51 | 28.79 | 25.39 | -5.90% | 16,292 |
| Dec 16, 2025 | 29.30 | 31.79 | 29.21 | 30.59 | 26.25 | 4.71% | 30,724 |
| Dec 15, 2025 | 28.36 | 30.02 | 28.36 | 29.22 | 25.07 | 11.84% | 15,362 |
| Dec 12, 2025 | 26.08 | 26.64 | 25.49 | 26.12 | 22.41 | -3.61% | 1,047 |
| Dec 11, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 23.25 | 1.22% | 115 |
| Dec 10, 2025 | 26.09 | 26.78 | 26.08 | 26.78 | 22.97 | 0.52% | 698 |
| Dec 9, 2025 | 26.63 | 26.64 | 26.59 | 26.64 | 22.85 | 1.47% | 2,327 |
| Dec 8, 2025 | 27.04 | 27.04 | 26.23 | 26.25 | 22.52 | -1.13% | 2,094 |
| Dec 4, 2025 | 26.23 | 26.64 | 26.23 | 26.55 | 22.78 | 0.65% | 698 |
| Dec 3, 2025 | 26.21 | 26.38 | 26.21 | 26.38 | 22.63 | 1.15% | 232 |
| Dec 2, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 22.38 | 1.85% | 2,443 |
| Dec 1, 2025 | 26.55 | 26.63 | 25.61 | 25.61 | 21.97 | -2.13% | 2,793 |
| Nov 28, 2025 | 26.21 | 26.21 | 25.78 | 26.16 | 22.45 | 0.82% | 1,861 |
| Nov 27, 2025 | 26.34 | 26.35 | 25.95 | 25.95 | 22.27 | -1.53% | 2,094 |
| Nov 26, 2025 | 26.47 | 26.47 | 26.04 | 26.35 | 22.61 | -2.94% | 2,443 |