Grazziotin S.A. (BVMF:CGRA4)
Brazil · Delayed Price · Currency is BRL 26.01
+0.66 (2.60%)
Oct 9, 2026, 4:46 PM GMT-3
Grazziotin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 25.49 | 26.60 | 25.27 | 26.01 | 26.01 | 2.60% | 12,500 |
| Oct 8, 2026 | 25.49 | 25.50 | 25.19 | 25.35 | 25.35 | 0.80% | 6,100 |
| Oct 7, 2026 | 25.08 | 25.50 | 24.51 | 25.15 | 25.15 | 0.16% | 5,700 |
| Oct 6, 2026 | 24.99 | 25.11 | 24.30 | 25.11 | 25.11 | 2.07% | 15,900 |
| Oct 5, 2026 | 23.33 | 25.00 | 23.33 | 24.60 | 24.60 | 5.58% | 22,800 |
| Oct 2, 2026 | 23.20 | 23.30 | 23.10 | 23.30 | 23.30 | 0.95% | 4,600 |
| Oct 1, 2026 | 23.10 | 23.18 | 23.04 | 23.08 | 23.08 | -0.35% | 3,200 |
| Sep 30, 2026 | 23.16 | 23.28 | 23.10 | 23.16 | 23.16 | 0.65% | 1,900 |
| Sep 29, 2026 | 23.20 | 23.20 | 23.01 | 23.01 | 23.01 | -0.65% | 4,600 |
| Sep 28, 2026 | 23.17 | 23.27 | 23.15 | 23.16 | 23.16 | -0.04% | 1,500 |
| Sep 25, 2026 | 23.28 | 23.33 | 23.16 | 23.17 | 23.17 | -0.34% | 2,700 |
| Sep 24, 2026 | 23.21 | 23.30 | 23.07 | 23.25 | 23.25 | 0.61% | 5,400 |
| Sep 23, 2026 | 23.14 | 23.26 | 23.11 | 23.11 | 23.11 | 0.43% | 1,000 |
| Sep 22, 2026 | 23.07 | 23.07 | 22.97 | 23.01 | 23.01 | -0.17% | 1,000 |
| Sep 21, 2026 | 23.00 | 23.10 | 22.96 | 23.05 | 23.05 | 0.35% | 10,100 |
| Sep 18, 2026 | 23.05 | 23.09 | 22.97 | 22.97 | 22.97 | -0.39% | 1,300 |
| Sep 17, 2026 | 22.96 | 23.08 | 22.96 | 23.06 | 23.06 | -0.77% | 1,600 |
| Sep 16, 2026 | 23.05 | 23.24 | 22.90 | 23.24 | 23.24 | 0.56% | 6,000 |
| Sep 15, 2026 | 23.25 | 23.26 | 23.10 | 23.11 | 23.11 | -0.30% | 4,100 |
| Sep 14, 2026 | 23.19 | 23.30 | 22.88 | 23.18 | 23.18 | -0.04% | 1,100 |
| Sep 11, 2026 | 23.09 | 23.24 | 23.05 | 23.19 | 23.19 | 1.05% | 1,800 |
| Sep 10, 2026 | 23.05 | 23.06 | 22.95 | 22.95 | 22.95 | 0.57% | 2,900 |
| Sep 9, 2026 | 23.12 | 23.12 | 22.61 | 22.82 | 22.82 | - | 5,500 |
| Sep 8, 2026 | 23.60 | 23.93 | 22.82 | 22.82 | 22.82 | -3.35% | 6,400 |
| Sep 4, 2026 | 23.41 | 23.72 | 23.29 | 23.61 | 23.61 | 0.64% | 3,100 |
| Sep 3, 2026 | 23.35 | 23.71 | 23.35 | 23.46 | 23.46 | 1.30% | 5,900 |
| Sep 2, 2026 | 23.08 | 23.45 | 22.48 | 23.16 | 23.16 | 0.17% | 6,500 |
| Sep 1, 2026 | 22.75 | 23.12 | 22.75 | 23.12 | 23.12 | 1.63% | 3,300 |
| Aug 31, 2026 | 22.75 | 22.80 | 22.40 | 22.75 | 22.75 | 0.75% | 7,900 |
| Aug 28, 2026 | 22.89 | 22.97 | 22.50 | 22.58 | 22.58 | 0.31% | 3,900 |
| Aug 27, 2026 | 22.80 | 23.09 | 22.51 | 22.51 | 22.51 | 0.67% | 13,500 |
| Aug 26, 2026 | 22.70 | 22.72 | 22.36 | 22.36 | 22.36 | -0.71% | 2,200 |
| Aug 25, 2026 | 22.82 | 22.82 | 22.50 | 22.52 | 22.52 | -1.31% | 11,000 |
| Aug 24, 2026 | 23.74 | 23.74 | 22.82 | 22.82 | 22.82 | -2.81% | 26,900 |
| Aug 21, 2026 | 23.75 | 23.75 | 23.43 | 23.48 | 23.48 | -0.04% | 4,200 |
| Aug 20, 2026 | 23.60 | 23.60 | 23.46 | 23.49 | 23.49 | -1.14% | 4,600 |
| Aug 19, 2026 | 23.61 | 23.97 | 23.40 | 23.76 | 23.76 | -0.79% | 6,300 |
| Aug 18, 2026 | 23.57 | 23.98 | 23.55 | 23.95 | 23.95 | 1.61% | 500 |
| Aug 17, 2026 | 23.89 | 23.89 | 23.25 | 23.57 | 23.57 | -1.34% | 4,700 |
| Aug 14, 2026 | 24.03 | 24.04 | 23.89 | 23.89 | 23.89 | -0.58% | 5,500 |
| Aug 13, 2026 | 24.07 | 24.07 | 24.03 | 24.03 | 24.03 | - | 600 |
| Aug 12, 2026 | 24.09 | 24.35 | 24.02 | 24.03 | 24.03 | - | 3,300 |
| Aug 11, 2026 | 24.04 | 24.04 | 24.03 | 24.03 | 24.03 | -1.11% | 1,500 |
| Aug 10, 2026 | 24.39 | 24.39 | 24.02 | 24.30 | 24.30 | -0.37% | 5,300 |
| Aug 7, 2026 | 24.28 | 24.39 | 24.22 | 24.39 | 24.39 | 0.45% | 1,600 |
| Aug 6, 2026 | 24.74 | 24.74 | 24.28 | 24.28 | 24.28 | -0.49% | 1,100 |
| Aug 5, 2026 | 24.49 | 24.85 | 24.40 | 24.40 | 24.40 | 0.21% | 1,700 |
| Aug 4, 2026 | 24.46 | 24.55 | 24.32 | 24.35 | 24.35 | -0.33% | 3,500 |
| Aug 3, 2026 | 24.33 | 24.45 | 24.24 | 24.43 | 24.43 | - | 4,400 |
| Jul 31, 2026 | 24.24 | 24.49 | 24.23 | 24.43 | 24.43 | 0.95% | 600 |