Grazziotin S.A. (BVMF:CGRA3)
Brazil · Delayed Price · Currency is BRL 31.00
+0.30 (0.98%)
Dec 4, 2025, 5:02 PM GMT-3
Grazziotin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 30.50 | 30.70 | 30.50 | 30.70 | 30.70 | 1.15% | 200 |
| Dec 2, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.85% | 2,100 |
| Dec 1, 2025 | 30.90 | 30.99 | 29.80 | 29.80 | 29.80 | -2.13% | 2,400 |
| Nov 28, 2025 | 30.50 | 30.50 | 30.00 | 30.45 | 30.45 | 0.83% | 1,600 |
| Nov 27, 2025 | 30.65 | 30.67 | 30.20 | 30.20 | 30.20 | -1.53% | 1,800 |
| Nov 26, 2025 | 30.81 | 30.81 | 30.31 | 30.67 | 30.67 | -2.94% | 2,100 |
| Nov 21, 2025 | 31.03 | 31.60 | 31.01 | 31.60 | 31.60 | 0.64% | 600 |
| Nov 18, 2025 | 31.34 | 31.49 | 31.34 | 31.40 | 31.40 | 1.29% | 400 |
| Nov 17, 2025 | 31.20 | 31.20 | 30.60 | 31.00 | 31.00 | -2.18% | 4,600 |
| Nov 14, 2025 | 31.59 | 31.69 | 31.59 | 31.69 | 31.69 | 0.32% | 1,100 |
| Nov 13, 2025 | 30.98 | 31.60 | 30.98 | 31.59 | 31.59 | 0.93% | 3,800 |
| Nov 12, 2025 | 31.28 | 31.30 | 31.28 | 31.30 | 31.30 | 1.59% | 600 |
| 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 5, 2025 | 30.55 | 30.61 | 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 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% | 3,400 |
| 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% | 3,200 |
| Oct 23, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.07% | 900 |
| 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% | 25,600 |
| 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% | 700 |
| Sep 25, 2025 | 27.59 | 27.70 | 27.59 | 27.70 | 27.70 | -0.40% | 400 |
| 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% | 400 |
| Sep 18, 2025 | 27.81 | 27.81 | 27.49 | 27.49 | 27.49 | -3.14% | 1,100 |
| 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% | 1,300 |
| Sep 15, 2025 | 28.39 | 28.39 | 28.30 | 28.30 | 28.30 | 1.62% | 200 |