Grazziotin S.A. (BVMF:CGRA3)
Brazil · Delayed Price · Currency is BRL 23.75
+0.45 (1.93%)
Sep 2, 2026, 3:06 PM GMT-3
BVMF:CGRA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 23.05 | 23.75 | 23.05 | 23.75 | - | 1.93% | 1,800 |
| Sep 1, 2026 | 23.30 | 23.71 | 23.30 | 23.30 | 23.30 | - | 2,300 |
| Aug 31, 2026 | 23.29 | 23.30 | 22.90 | 23.30 | 23.30 | 0.04% | 1,200 |
| Aug 28, 2026 | 23.22 | 23.40 | 23.10 | 23.29 | 23.29 | -0.68% | 900 |
| Aug 27, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.85% | 300 |
| Aug 26, 2026 | 22.90 | 23.09 | 22.80 | 22.80 | 22.80 | -0.44% | 500 |
| Aug 25, 2026 | 23.20 | 23.30 | 22.90 | 22.90 | 22.90 | -1.29% | 1,900 |
| Aug 24, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -2.56% | 700 |
| Aug 21, 2026 | 24.47 | 24.47 | 23.81 | 23.81 | 23.81 | 1.45% | 6,000 |
| Aug 20, 2026 | 23.66 | 23.67 | 23.47 | 23.47 | 23.47 | 0.09% | 1,100 |
| Aug 19, 2026 | 23.54 | 23.71 | 23.45 | 23.45 | 23.45 | -1.26% | 1,200 |
| Aug 18, 2026 | 23.50 | 23.79 | 23.50 | 23.75 | 23.75 | 1.06% | 1,100 |
| Aug 17, 2026 | 23.66 | 23.89 | 23.50 | 23.50 | 23.50 | -2.04% | 2,900 |
| Aug 14, 2026 | 24.00 | 24.00 | 23.99 | 23.99 | 23.99 | 0.76% | 600 |
| Aug 13, 2026 | 24.10 | 24.10 | 23.81 | 23.81 | 23.81 | 0.85% | 200 |
| Aug 12, 2026 | 24.17 | 24.18 | 23.61 | 23.61 | 23.61 | -0.76% | 1,200 |
| Aug 11, 2026 | 24.02 | 24.02 | 23.25 | 23.79 | 23.79 | -1.00% | 3,100 |
| Aug 10, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.62% | 300 |
| Aug 7, 2026 | 24.10 | 24.18 | 24.05 | 24.18 | 24.18 | -0.66% | 4,000 |
| Aug 5, 2026 | 24.34 | 24.34 | 24.32 | 24.34 | 24.34 | 0.37% | 800 |
| Aug 4, 2026 | 24.18 | 24.25 | 24.18 | 24.25 | 24.25 | 0.12% | 500 |
| Aug 3, 2026 | 24.10 | 24.26 | 24.09 | 24.22 | 24.22 | 0.67% | 1,100 |
| Jul 31, 2026 | 24.65 | 24.65 | 24.00 | 24.06 | 24.06 | -2.39% | 1,100 |
| Jul 30, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.94% | 100 |
| Jul 29, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - | 100 |
| Jul 27, 2026 | 24.19 | 24.19 | 24.18 | 24.18 | 24.18 | -0.66% | 500 |
| Jul 24, 2026 | 24.41 | 24.41 | 24.34 | 24.34 | 24.34 | -0.29% | 200 |
| Jul 23, 2026 | 24.48 | 24.48 | 24.41 | 24.41 | 24.41 | -0.37% | 700 |
| Jul 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.61% | 400 |
| Jul 20, 2026 | 24.89 | 24.89 | 24.50 | 24.65 | 24.65 | - | 500 |
| Jul 17, 2026 | 24.55 | 24.65 | 24.55 | 24.65 | 24.65 | 1.15% | 300 |
| Jul 16, 2026 | 24.74 | 24.89 | 24.37 | 24.37 | 24.37 | -2.32% | 600 |
| Jul 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 2.46% | 100 |
| Jul 14, 2026 | 24.37 | 24.84 | 24.31 | 24.35 | 24.35 | -1.02% | 3,200 |
| Jul 13, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 500 |
| Jul 10, 2026 | 24.57 | 25.00 | 24.57 | 25.00 | 25.00 | 2.84% | 300 |
| Jul 9, 2026 | 24.40 | 24.94 | 24.31 | 24.31 | 24.31 | -0.16% | 1,300 |
| Jul 8, 2026 | 24.51 | 24.51 | 24.33 | 24.35 | 24.35 | -0.73% | 1,100 |
| Jul 7, 2026 | 25.00 | 25.00 | 24.52 | 24.53 | 24.53 | -1.88% | 3,500 |
| Jul 6, 2026 | 24.65 | 25.00 | 24.65 | 25.00 | 25.00 | - | 400 |
| Jul 3, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | 1.63% | 300 |
| Jul 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 600 |
| Jul 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 400 |
| Jun 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.12% | 300 |
| Jun 29, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.49% | 100 |
| Jun 25, 2026 | 24.95 | 24.96 | 24.46 | 24.69 | 24.69 | 1.56% | 400 |
| Jun 24, 2026 | 24.43 | 24.43 | 24.31 | 24.31 | 24.31 | -0.41% | 900 |
| Jun 23, 2026 | 24.98 | 24.99 | 24.41 | 24.41 | 24.41 | -2.36% | 2,500 |
| Jun 22, 2026 | 24.80 | 25.30 | 24.80 | 25.00 | 25.00 | 1.58% | 2,700 |
| Jun 19, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.12% | 300 |