Grazziotin S.A. (BVMF:CGRA3)
Brazil · Delayed Price · Currency is BRL 25.12
+0.01 (0.04%)
May 12, 2026, 2:19 PM GMT-3
BVMF:CGRA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 25.43 | 26.09 | 25.11 | 25.11 | 25.11 | -1.72% | 2,800 |
| May 8, 2026 | 25.55 | 25.65 | 25.55 | 25.55 | 25.55 | 0.55% | 900 |
| May 7, 2026 | 25.50 | 25.59 | 25.41 | 25.41 | 25.41 | -0.70% | 1,300 |
| May 6, 2026 | 25.59 | 25.59 | 25.23 | 25.59 | 25.59 | -0.04% | 1,500 |
| May 5, 2026 | 25.29 | 25.60 | 25.29 | 25.60 | 25.60 | 0.43% | 500 |
| May 4, 2026 | 26.38 | 26.38 | 25.20 | 25.49 | 25.49 | -0.62% | 5,300 |
| Apr 29, 2026 | 25.80 | 25.80 | 25.65 | 25.65 | 25.65 | -0.19% | 500 |
| Apr 28, 2026 | 25.63 | 26.00 | 25.60 | 25.70 | 25.70 | -1.12% | 2,500 |
| Apr 27, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.04% | 800 |
| Apr 24, 2026 | 26.25 | 26.48 | 26.00 | 26.00 | 26.00 | 0.04% | 3,300 |
| Apr 23, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.23% | 200 |
| Apr 22, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.31% | 100 |
| Apr 20, 2026 | 26.16 | 26.16 | 26.13 | 26.13 | 26.13 | -0.11% | 700 |
| Apr 17, 2026 | 26.43 | 26.43 | 26.16 | 26.16 | 26.16 | -1.10% | 700 |
| Apr 16, 2026 | 26.40 | 26.45 | 26.17 | 26.45 | 26.45 | -0.11% | 3,600 |
| Apr 15, 2026 | 26.51 | 26.51 | 26.48 | 26.48 | 26.48 | -0.45% | 300 |
| Apr 14, 2026 | 26.46 | 26.60 | 26.46 | 26.60 | 26.50 | 0.91% | 400 |
| Apr 13, 2026 | 26.74 | 26.74 | 26.33 | 26.36 | 26.27 | 0.08% | 600 |
| Apr 10, 2026 | 26.32 | 26.34 | 26.32 | 26.34 | 26.25 | 0.08% | 700 |
| Apr 9, 2026 | 26.75 | 26.75 | 26.32 | 26.32 | 26.23 | -0.34% | 700 |
| Apr 8, 2026 | 26.50 | 26.75 | 26.41 | 26.41 | 26.32 | 0.72% | 900 |
| Apr 7, 2026 | 26.00 | 26.22 | 25.71 | 26.22 | 26.13 | -1.06% | 5,100 |
| Apr 6, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.41 | -0.64% | 200 |
| Apr 2, 2026 | 26.68 | 26.68 | 26.67 | 26.67 | 26.57 | 0.30% | 300 |
| Apr 1, 2026 | 26.50 | 26.67 | 26.50 | 26.59 | 26.49 | 2.66% | 1,000 |
| Mar 31, 2026 | 26.20 | 26.20 | 25.90 | 25.90 | 25.81 | -1.15% | 2,000 |
| Mar 30, 2026 | 25.96 | 26.57 | 25.94 | 26.20 | 26.11 | 1.16% | 900 |
| Mar 27, 2026 | 26.35 | 26.35 | 25.90 | 25.90 | 25.81 | -1.71% | 4,500 |
| Mar 26, 2026 | 26.70 | 26.70 | 26.35 | 26.35 | 26.26 | -1.31% | 1,300 |
| Mar 25, 2026 | 26.50 | 26.70 | 26.50 | 26.70 | 26.60 | -1.07% | 1,100 |
| Mar 24, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.89 | 1.01% | 100 |
| Mar 23, 2026 | 26.99 | 26.99 | 26.72 | 26.72 | 26.62 | 1.60% | 1,100 |
| Mar 20, 2026 | 26.45 | 26.73 | 26.30 | 26.30 | 26.21 | -0.57% | 2,100 |
| Mar 19, 2026 | 27.00 | 27.19 | 26.09 | 26.45 | 26.36 | -4.17% | 2,500 |
| Mar 18, 2026 | 28.73 | 28.74 | 27.22 | 27.60 | 27.50 | -1.39% | 800 |
| Mar 17, 2026 | 27.00 | 27.99 | 27.00 | 27.99 | 27.89 | 4.25% | 1,600 |
| Mar 16, 2026 | 27.03 | 27.03 | 26.85 | 26.85 | 26.75 | -3.07% | 2,800 |
| Mar 13, 2026 | 27.18 | 27.70 | 27.18 | 27.70 | 27.60 | 2.86% | 1,800 |
| Mar 12, 2026 | 27.63 | 27.63 | 26.80 | 26.93 | 26.83 | -3.30% | 700 |
| Mar 11, 2026 | 27.70 | 27.85 | 27.70 | 27.85 | 27.75 | 0.54% | 800 |
| Mar 10, 2026 | 27.85 | 27.85 | 27.66 | 27.70 | 27.60 | -0.54% | 800 |
| Mar 9, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.75 | 1.98% | 100 |
| Mar 6, 2026 | 27.40 | 27.86 | 27.31 | 27.31 | 27.21 | -2.46% | 400 |
| Mar 5, 2026 | 29.32 | 29.32 | 28.00 | 28.00 | 27.90 | -2.17% | 400 |
| Mar 4, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.52 | 2.47% | 300 |
| Mar 3, 2026 | 27.51 | 27.93 | 27.50 | 27.93 | 27.83 | -1.10% | 1,000 |
| Mar 2, 2026 | 27.80 | 28.54 | 27.80 | 28.24 | 28.14 | 1.58% | 800 |
| Feb 27, 2026 | 28.02 | 28.02 | 27.80 | 27.80 | 27.70 | -0.75% | 400 |
| Feb 26, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 27.91 | 0.04% | 200 |
| Feb 25, 2026 | 28.00 | 28.00 | 27.99 | 28.00 | 27.90 | - | 300 |