Grazziotin S.A. (BVMF:CGRA4)
Brazil · Delayed Price · Currency is BRL 25.26
-0.14 (-0.55%)
May 12, 2026, 2:58 PM GMT-3
Grazziotin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 25.32 | 25.71 | 25.32 | 25.42 | - | 0.08% | 1,400 |
| May 11, 2026 | 25.43 | 25.60 | 25.37 | 25.40 | 25.40 | -2.27% | 3,900 |
| May 8, 2026 | 25.65 | 25.99 | 25.36 | 25.99 | 25.99 | 2.24% | 6,600 |
| May 7, 2026 | 25.65 | 25.65 | 25.28 | 25.42 | 25.42 | -0.55% | 3,900 |
| May 6, 2026 | 25.63 | 25.80 | 25.52 | 25.56 | 25.56 | -0.93% | 5,900 |
| May 5, 2026 | 25.51 | 25.99 | 25.43 | 25.80 | 25.80 | 1.57% | 6,500 |
| May 4, 2026 | 25.32 | 25.60 | 25.21 | 25.40 | 25.40 | 0.40% | 7,500 |
| Apr 30, 2026 | 25.40 | 25.65 | 25.26 | 25.30 | 25.30 | -0.35% | 6,900 |
| Apr 29, 2026 | 25.64 | 25.86 | 25.39 | 25.39 | 25.39 | -1.21% | 4,000 |
| Apr 28, 2026 | 25.47 | 25.99 | 25.47 | 25.70 | 25.70 | -0.39% | 15,400 |
| Apr 27, 2026 | 25.74 | 26.00 | 25.53 | 25.80 | 25.80 | 1.53% | 11,900 |
| Apr 24, 2026 | 25.75 | 26.18 | 25.41 | 25.41 | 25.41 | -2.01% | 9,300 |
| Apr 23, 2026 | 25.81 | 26.14 | 25.70 | 25.93 | 25.93 | 0.46% | 2,000 |
| Apr 22, 2026 | 26.19 | 26.19 | 25.80 | 25.81 | 25.81 | -1.83% | 4,300 |
| Apr 20, 2026 | 26.15 | 26.29 | 26.15 | 26.29 | 26.29 | 0.11% | 2,100 |
| Apr 17, 2026 | 26.43 | 26.43 | 26.26 | 26.26 | 26.26 | -0.11% | 900 |
| Apr 16, 2026 | 26.04 | 26.50 | 26.02 | 26.29 | 26.29 | 1.08% | 3,600 |
| Apr 15, 2026 | 26.25 | 26.31 | 26.01 | 26.01 | 26.01 | -0.54% | 6,200 |
| Apr 14, 2026 | 26.27 | 26.40 | 26.07 | 26.15 | 26.09 | -0.38% | 8,999 |
| Apr 13, 2026 | 26.94 | 26.94 | 26.10 | 26.25 | 26.19 | -0.94% | 10,199 |
| Apr 10, 2026 | 26.60 | 26.90 | 26.49 | 26.50 | 26.44 | -0.64% | 11,299 |
| Apr 9, 2026 | 26.43 | 26.75 | 26.43 | 26.67 | 26.61 | 0.34% | 12,699 |
| Apr 8, 2026 | 27.00 | 27.00 | 26.30 | 26.58 | 26.52 | 1.49% | 5,599 |
| Apr 7, 2026 | 26.34 | 26.34 | 25.94 | 26.19 | 26.13 | 0.34% | 6,899 |
| Apr 6, 2026 | 26.47 | 26.50 | 25.58 | 26.10 | 26.04 | -1.40% | 11,199 |
| Apr 2, 2026 | 26.20 | 26.49 | 26.16 | 26.47 | 26.41 | -0.41% | 3,699 |
| Apr 1, 2026 | 26.79 | 26.79 | 26.22 | 26.58 | 26.52 | 0.23% | 5,099 |
| Mar 31, 2026 | 26.37 | 26.52 | 26.12 | 26.52 | 26.46 | 0.84% | 23,599 |
| Mar 30, 2026 | 26.42 | 26.75 | 26.30 | 26.30 | 26.24 | - | 6,599 |
| Mar 27, 2026 | 26.40 | 26.56 | 26.30 | 26.30 | 26.24 | -0.98% | 4,899 |
| Mar 26, 2026 | 26.35 | 26.95 | 26.35 | 26.56 | 26.50 | 0.99% | 11,599 |
| Mar 25, 2026 | 26.53 | 26.69 | 26.26 | 26.30 | 26.24 | -0.75% | 11,699 |
| Mar 24, 2026 | 27.07 | 27.08 | 26.50 | 26.50 | 26.44 | -0.97% | 9,099 |
| Mar 23, 2026 | 27.29 | 27.29 | 26.75 | 26.76 | 26.70 | - | 8,099 |
| Mar 20, 2026 | 27.07 | 27.07 | 26.47 | 26.76 | 26.70 | -0.15% | 19,699 |
| Mar 19, 2026 | 26.90 | 26.99 | 26.60 | 26.80 | 26.74 | -0.74% | 13,899 |
| Mar 18, 2026 | 27.03 | 27.13 | 26.90 | 27.00 | 26.94 | 1.31% | 4,799 |
| Mar 17, 2026 | 26.62 | 27.09 | 26.62 | 26.65 | 26.59 | 0.19% | 5,299 |
| Mar 16, 2026 | 27.60 | 27.60 | 26.60 | 26.60 | 26.54 | -3.83% | 23,499 |
| Mar 13, 2026 | 27.20 | 27.70 | 26.81 | 27.66 | 27.60 | 1.69% | 15,999 |
| Mar 12, 2026 | 27.41 | 27.53 | 27.20 | 27.20 | 27.14 | -1.45% | 10,899 |
| Mar 11, 2026 | 27.63 | 27.75 | 27.60 | 27.60 | 27.54 | -0.11% | 7,099 |
| Mar 10, 2026 | 27.55 | 27.63 | 27.48 | 27.63 | 27.57 | 1.13% | 6,299 |
| Mar 9, 2026 | 27.11 | 27.56 | 27.11 | 27.32 | 27.26 | 0.81% | 4,399 |
| Mar 6, 2026 | 26.76 | 27.59 | 26.76 | 27.10 | 27.04 | 0.22% | 5,899 |
| Mar 5, 2026 | 27.24 | 27.27 | 26.75 | 27.04 | 26.98 | -0.84% | 4,199 |
| Mar 4, 2026 | 27.30 | 27.59 | 26.75 | 27.27 | 27.21 | 1.07% | 2,199 |
| Mar 3, 2026 | 26.83 | 27.19 | 26.60 | 26.98 | 26.92 | -1.10% | 11,899 |
| Mar 2, 2026 | 27.05 | 27.28 | 26.91 | 27.28 | 27.22 | -0.84% | 8,499 |
| Feb 27, 2026 | 27.51 | 27.60 | 27.42 | 27.51 | 27.45 | 0.15% | 12,699 |