Grazziotin S.A. (BVMF:CGRA4)
Brazil · Delayed Price · Currency is BRL 24.31
-0.19 (-0.78%)
Jun 22, 2026, 3:57 PM GMT-3
Grazziotin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 24.50 | 24.65 | 24.31 | 24.31 | 24.31 | -0.78% | 5,000 |
| Jun 19, 2026 | 24.81 | 24.81 | 24.50 | 24.50 | 24.50 | -0.33% | 3,800 |
| Jun 18, 2026 | 24.85 | 24.85 | 24.54 | 24.58 | 24.58 | 0.16% | 4,100 |
| Jun 17, 2026 | 24.52 | 24.62 | 24.50 | 24.54 | 24.54 | -1.25% | 3,700 |
| Jun 16, 2026 | 24.38 | 24.88 | 24.38 | 24.85 | 24.85 | 1.43% | 5,000 |
| Jun 15, 2026 | 24.73 | 24.76 | 24.40 | 24.50 | 24.50 | 0.86% | 3,200 |
| Jun 12, 2026 | 24.77 | 24.77 | 24.11 | 24.29 | 24.29 | -1.98% | 5,000 |
| Jun 11, 2026 | 25.14 | 25.14 | 24.61 | 24.78 | 24.78 | -1.82% | 4,500 |
| Jun 10, 2026 | 24.24 | 25.37 | 24.23 | 25.24 | 25.24 | 4.13% | 3,000 |
| Jun 9, 2026 | 25.00 | 25.00 | 24.24 | 24.24 | 24.24 | -2.92% | 3,500 |
| Jun 8, 2026 | 24.90 | 25.09 | 24.90 | 24.97 | 24.97 | 0.36% | 6,600 |
| Jun 5, 2026 | 24.80 | 25.00 | 24.78 | 24.88 | 24.88 | 0.32% | 3,400 |
| Jun 3, 2026 | 25.08 | 25.08 | 24.75 | 24.80 | 24.80 | -1.59% | 13,900 |
| Jun 2, 2026 | 24.80 | 25.42 | 24.61 | 25.20 | 25.20 | 1.20% | 7,200 |
| Jun 1, 2026 | 25.42 | 25.43 | 24.71 | 24.90 | 24.90 | -2.09% | 4,200 |
| May 29, 2026 | 26.45 | 26.50 | 26.16 | 26.48 | 25.43 | 1.07% | 25,600 |
| May 28, 2026 | 26.00 | 26.20 | 25.71 | 26.20 | 25.16 | 1.95% | 10,100 |
| May 27, 2026 | 25.29 | 26.05 | 25.29 | 25.70 | 24.68 | 3.09% | 6,500 |
| May 26, 2026 | 24.82 | 24.95 | 24.82 | 24.93 | 23.94 | 0.56% | 500 |
| May 25, 2026 | 24.95 | 24.95 | 24.79 | 24.79 | 23.81 | -0.36% | 6,700 |
| May 22, 2026 | 25.00 | 25.00 | 24.88 | 24.88 | 23.90 | -0.16% | 2,400 |
| May 21, 2026 | 25.03 | 25.30 | 24.92 | 24.92 | 23.93 | -0.80% | 3,900 |
| May 20, 2026 | 25.06 | 25.15 | 25.01 | 25.12 | 24.13 | 0.56% | 3,000 |
| May 19, 2026 | 24.94 | 25.15 | 24.94 | 24.98 | 23.99 | -0.08% | 4,900 |
| May 18, 2026 | 25.25 | 25.35 | 25.00 | 25.00 | 24.01 | -0.24% | 6,000 |
| May 15, 2026 | 25.20 | 25.40 | 25.04 | 25.06 | 24.07 | -0.99% | 6,300 |
| May 14, 2026 | 25.22 | 25.31 | 25.14 | 25.31 | 24.31 | 0.64% | 2,400 |
| May 13, 2026 | 25.16 | 25.37 | 25.14 | 25.15 | 24.15 | 0.04% | 5,700 |
| May 12, 2026 | 25.32 | 25.71 | 25.14 | 25.14 | 24.15 | -1.02% | 6,600 |
| May 11, 2026 | 25.43 | 25.60 | 25.37 | 25.40 | 24.39 | -2.27% | 3,900 |
| May 8, 2026 | 25.65 | 25.99 | 25.36 | 25.99 | 24.96 | 2.24% | 6,600 |
| May 7, 2026 | 25.65 | 25.65 | 25.28 | 25.42 | 24.41 | -0.55% | 3,900 |
| May 6, 2026 | 25.63 | 25.80 | 25.52 | 25.56 | 24.55 | -0.93% | 5,900 |
| May 5, 2026 | 25.51 | 25.99 | 25.43 | 25.80 | 24.78 | 1.57% | 6,500 |
| May 4, 2026 | 25.32 | 25.60 | 25.21 | 25.40 | 24.39 | 0.40% | 7,500 |
| Apr 30, 2026 | 25.40 | 25.65 | 25.26 | 25.30 | 24.30 | -0.35% | 6,900 |
| Apr 29, 2026 | 25.64 | 25.86 | 25.39 | 25.39 | 24.39 | -1.21% | 4,000 |
| Apr 28, 2026 | 25.47 | 25.99 | 25.47 | 25.70 | 24.68 | -0.39% | 15,400 |
| Apr 27, 2026 | 25.74 | 26.00 | 25.53 | 25.80 | 24.78 | 1.53% | 11,900 |
| Apr 24, 2026 | 25.75 | 26.18 | 25.41 | 25.41 | 24.40 | -2.01% | 9,300 |
| Apr 23, 2026 | 25.81 | 26.14 | 25.70 | 25.93 | 24.90 | 0.46% | 2,000 |
| Apr 22, 2026 | 26.19 | 26.19 | 25.80 | 25.81 | 24.79 | -1.83% | 4,300 |
| Apr 20, 2026 | 26.15 | 26.29 | 26.15 | 26.29 | 25.25 | 0.11% | 2,100 |
| Apr 17, 2026 | 26.43 | 26.43 | 26.26 | 26.26 | 25.22 | -0.11% | 900 |
| Apr 16, 2026 | 26.04 | 26.50 | 26.02 | 26.29 | 25.25 | 1.08% | 3,600 |
| Apr 15, 2026 | 26.25 | 26.31 | 26.01 | 26.01 | 24.98 | -0.31% | 6,200 |
| Apr 14, 2026 | 26.27 | 26.40 | 26.07 | 26.15 | 25.06 | -0.38% | 8,999 |
| Apr 13, 2026 | 26.94 | 26.94 | 26.10 | 26.25 | 25.15 | -0.94% | 10,199 |
| Apr 10, 2026 | 26.60 | 26.90 | 26.49 | 26.50 | 25.39 | -0.64% | 11,299 |
| Apr 9, 2026 | 26.43 | 26.75 | 26.43 | 26.67 | 25.56 | 0.34% | 12,699 |