Grazziotin S.A. (BVMF:CGRA4)
Brazil · Delayed Price · Currency is BRL 24.95
+0.05 (0.20%)
Jun 2, 2026, 4:28 PM GMT-3
Grazziotin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 24.80 | 24.80 | 24.61 | 24.80 | - | -0.40% | 4,900 |
| 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 |
| Apr 8, 2026 | 27.00 | 27.00 | 26.30 | 26.58 | 25.47 | 1.49% | 5,599 |
| Apr 7, 2026 | 26.34 | 26.34 | 25.94 | 26.19 | 25.10 | 0.34% | 6,899 |
| Apr 6, 2026 | 26.47 | 26.50 | 25.58 | 26.10 | 25.01 | -1.40% | 11,199 |
| Apr 2, 2026 | 26.20 | 26.49 | 26.16 | 26.47 | 25.36 | -0.41% | 3,699 |
| Apr 1, 2026 | 26.79 | 26.79 | 26.22 | 26.58 | 25.47 | 0.23% | 5,099 |
| Mar 31, 2026 | 26.37 | 26.52 | 26.12 | 26.52 | 25.41 | 0.84% | 23,599 |
| Mar 30, 2026 | 26.42 | 26.75 | 26.30 | 26.30 | 25.20 | - | 6,599 |
| Mar 27, 2026 | 26.40 | 26.56 | 26.30 | 26.30 | 25.20 | -0.98% | 4,899 |
| Mar 26, 2026 | 26.35 | 26.95 | 26.35 | 26.56 | 25.45 | 0.99% | 11,599 |
| Mar 25, 2026 | 26.53 | 26.69 | 26.26 | 26.30 | 25.20 | -0.75% | 11,699 |
| Mar 24, 2026 | 27.07 | 27.08 | 26.50 | 26.50 | 25.39 | -0.97% | 9,099 |
| Mar 23, 2026 | 27.29 | 27.29 | 26.75 | 26.76 | 25.64 | - | 8,099 |
| Mar 20, 2026 | 27.07 | 27.07 | 26.47 | 26.76 | 25.64 | -0.15% | 19,699 |