Grazziotin S.A. (BVMF:CGRA3)
Brazil · Delayed Price · Currency is BRL 22.97
0.00 (0.00%)
Nov 9, 2026, 1:53 PM GMT-3
BVMF:CGRA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 22.40 | 22.97 | 22.40 | 22.97 | 22.97 | - | 1,300 |
| Nov 6, 2026 | 22.40 | 22.97 | 22.40 | 22.97 | 22.97 | 2.54% | 1,600 |
| Nov 5, 2026 | 22.79 | 22.79 | 22.11 | 22.40 | 22.40 | -1.97% | 1,000 |
| Nov 4, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.71% | 100 |
| Nov 3, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.39% | 100 |
| Oct 30, 2026 | 22.21 | 22.40 | 22.00 | 22.38 | 22.38 | -3.12% | 7,700 |
| Oct 29, 2026 | 23.27 | 23.27 | 23.01 | 23.10 | 23.10 | -1.74% | 5,700 |
| Oct 28, 2026 | 24.45 | 24.50 | 23.51 | 23.51 | 23.51 | -3.92% | 1,700 |
| Oct 27, 2026 | 24.78 | 24.78 | 23.20 | 24.47 | 24.47 | 6.39% | 700 |
| Oct 26, 2026 | 25.03 | 25.03 | 23.00 | 23.00 | 23.00 | -10.51% | 4,100 |
| Oct 23, 2026 | 26.09 | 26.10 | 25.70 | 25.70 | 25.70 | -0.54% | 2,800 |
| Oct 22, 2026 | 25.40 | 25.84 | 25.40 | 25.84 | 25.84 | 1.73% | 600 |
| Oct 21, 2026 | 25.74 | 25.80 | 25.40 | 25.40 | 25.40 | 0.40% | 900 |
| Oct 20, 2026 | 25.37 | 25.37 | 25.15 | 25.30 | 25.30 | -0.28% | 1,100 |
| Oct 19, 2026 | 25.38 | 25.48 | 25.00 | 25.37 | 25.37 | 1.08% | 1,100 |
| Oct 16, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 500 |
| Oct 15, 2026 | 25.32 | 25.79 | 25.00 | 25.10 | 25.10 | -3.46% | 2,900 |
| Oct 14, 2026 | 25.95 | 26.38 | 25.50 | 26.00 | 26.00 | -1.81% | 3,100 |
| Oct 13, 2026 | 25.57 | 26.48 | 25.50 | 26.48 | 26.48 | 3.84% | 2,700 |
| Oct 9, 2026 | 26.46 | 26.46 | 25.50 | 25.50 | 25.50 | 0.99% | 1,400 |
| Oct 8, 2026 | 25.50 | 25.50 | 25.13 | 25.25 | 25.25 | -0.98% | 600 |
| Oct 7, 2026 | 25.06 | 25.50 | 25.06 | 25.50 | 25.50 | 4.90% | 800 |
| Oct 6, 2026 | 25.40 | 25.40 | 24.31 | 24.31 | 24.31 | -3.15% | 700 |
| Oct 5, 2026 | 25.00 | 25.20 | 24.95 | 25.10 | 25.10 | 4.58% | 3,000 |
| Oct 2, 2026 | 23.43 | 24.00 | 23.40 | 24.00 | 24.00 | 0.04% | 1,300 |
| Oct 1, 2026 | 23.95 | 23.99 | 23.62 | 23.99 | 23.99 | 2.96% | 900 |
| Sep 30, 2026 | 23.31 | 23.96 | 23.30 | 23.30 | 23.30 | - | 1,300 |
| Sep 29, 2026 | 23.39 | 23.39 | 23.30 | 23.30 | 23.30 | -0.51% | 500 |
| Sep 28, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -2.13% | 100 |
| Sep 25, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.83% | 100 |
| Sep 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.29% | 100 |
| Sep 21, 2026 | 23.19 | 23.49 | 23.19 | 23.20 | 23.20 | -1.28% | 1,500 |
| Sep 18, 2026 | 23.49 | 23.50 | 23.49 | 23.50 | 23.50 | 0.04% | 700 |
| Sep 17, 2026 | 23.27 | 23.49 | 23.20 | 23.49 | 23.49 | 0.99% | 800 |
| Sep 16, 2026 | 23.19 | 23.50 | 23.19 | 23.26 | 23.26 | -1.02% | 500 |
| Sep 15, 2026 | 23.19 | 24.00 | 23.19 | 23.50 | 23.50 | - | 600 |
| Sep 14, 2026 | 23.21 | 23.50 | 23.11 | 23.50 | 23.50 | - | 600 |
| Sep 11, 2026 | 23.41 | 24.00 | 22.88 | 23.50 | 23.50 | 0.43% | 700 |
| Sep 10, 2026 | 23.27 | 23.40 | 22.85 | 23.40 | 23.40 | 2.59% | 3,400 |
| Sep 9, 2026 | 23.20 | 23.45 | 22.81 | 22.81 | 22.81 | -4.00% | 2,500 |
| Sep 8, 2026 | 23.75 | 23.76 | 23.52 | 23.76 | 23.76 | 0.04% | 900 |
| Sep 4, 2026 | 23.75 | 24.40 | 23.69 | 23.75 | 23.75 | -0.84% | 3,000 |
| Sep 3, 2026 | 23.75 | 23.95 | 23.75 | 23.95 | 23.95 | 0.84% | 800 |
| Sep 2, 2026 | 23.05 | 23.75 | 23.05 | 23.75 | 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 |