Skip to main content
logo
Grazziotin S.A. (BVMF:CGRA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.69
+0.38 (1.56%)
Jun 25, 2026, 4:21 PM GMT-3

BVMF:CGRA3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202624.9524.9624.4624.6924.691.56%400
Jun 24, 202624.4324.4324.3124.3124.31-0.41%900
Jun 23, 202624.9824.9924.4124.4124.41-2.36%2,500
Jun 22, 202624.8025.3024.8025.0025.001.58%2,700
Jun 19, 202624.6124.6124.6124.6124.61-1.12%300
Jun 18, 202624.9424.9424.8924.8924.890.40%1,600
Jun 17, 202624.8724.8724.7924.7924.79-0.24%500
Jun 16, 202624.8524.8524.8524.8524.852.14%1,000
Jun 15, 202624.3324.3324.3324.3324.33-0.29%200
Jun 12, 202624.8424.8424.4024.4024.40-1.77%1,000
Jun 11, 202624.8924.8924.8424.8424.84-0.24%400
Jun 10, 202624.3124.9024.3124.9024.901.01%600
Jun 9, 202625.2925.2924.3124.6524.65-0.20%2,200
Jun 5, 202624.7024.7024.7024.7024.700.61%100
Jun 3, 202624.7724.7724.5524.5524.55-0.08%600
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