Skip to main content
logo
Grazziotin S.A. (BVMF:CGRA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.77
+0.20 (0.81%)
Jun 3, 2026, 1:39 PM GMT-3

BVMF:CGRA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202624.5025.1324.5024.5724.570.04%800
Jun 1, 202624.5524.5624.5024.5624.560.03%1,200
May 29, 202626.0026.3025.3825.6024.55-4,400
May 28, 202625.5025.6525.3825.6024.551.15%3,200
May 27, 202625.6925.7025.3125.3124.271.52%4,100
May 25, 202624.8624.9324.8524.9323.910.69%300
May 22, 202625.0125.0124.7624.7623.75-1.24%500
May 21, 202625.1825.1825.0725.0724.04-0.95%600
May 20, 202625.7525.7525.3125.3124.270.08%700
May 19, 202625.2425.2925.0125.2924.25-0.39%700
May 18, 202625.1025.6724.9825.3924.350.95%1,300
May 15, 202625.3925.4525.1525.1524.120.16%600
May 14, 202625.2025.5025.1125.1124.08-2.79%2,000
May 13, 202625.8325.8325.8325.8324.772.83%100
May 12, 202625.1025.1225.1025.1224.090.04%200
May 11, 202625.4326.0925.1125.1124.08-1.72%2,400
May 8, 202625.5525.6525.5525.5524.500.55%900
May 7, 202625.5025.5925.4125.4124.37-0.70%1,300
May 6, 202625.5925.5925.2325.5924.54-0.04%1,500
May 5, 202625.2925.6025.2925.6024.550.43%500
May 4, 202626.3826.3825.2025.4924.45-0.62%5,300
Apr 29, 202625.8025.8025.6525.6524.60-0.19%500
Apr 28, 202625.6326.0025.6025.7024.65-1.12%2,500
Apr 27, 202625.9925.9925.9925.9924.93-0.04%800
Apr 24, 202626.2526.4826.0026.0024.940.04%3,300
Apr 23, 202625.9925.9925.9925.9924.93-0.23%200
Apr 22, 202626.0526.0526.0526.0524.98-0.31%100
Apr 20, 202626.1626.1626.1326.1325.06-0.11%700
Apr 17, 202626.4326.4326.1626.1625.09-1.10%700
Apr 16, 202626.4026.4526.1726.4525.37-0.11%3,600
Apr 15, 202626.5126.5126.4826.4825.40-0.09%300
Apr 14, 202626.4626.6026.4626.6025.420.91%400
Apr 13, 202626.7426.7426.3326.3625.190.08%600
Apr 10, 202626.3226.3426.3226.3425.170.08%700
Apr 9, 202626.7526.7526.3226.3225.15-0.34%700
Apr 8, 202626.5026.7526.4126.4125.240.72%900
Apr 7, 202626.0026.2225.7126.2225.06-1.06%5,100
Apr 6, 202626.5026.5026.5026.5025.32-0.64%200
Apr 2, 202626.6826.6826.6726.6725.490.30%300
Apr 1, 202626.5026.6726.5026.5925.412.66%1,000
Mar 31, 202626.2026.2025.9025.9024.75-1.15%2,000
Mar 30, 202625.9626.5725.9426.2025.041.16%900
Mar 27, 202626.3526.3525.9025.9024.75-1.71%4,500
Mar 26, 202626.7026.7026.3526.3525.18-1.31%1,300
Mar 25, 202626.5026.7026.5026.7025.52-1.07%1,100
Mar 24, 202626.9926.9926.9926.9925.791.01%100
Mar 23, 202626.9926.9926.7226.7225.531.60%1,100
Mar 20, 202626.4526.7326.3026.3025.13-0.57%2,100
Mar 19, 202627.0027.1926.0926.4525.28-4.17%2,500
Mar 18, 202628.7328.7427.2227.6026.38-1.39%800