Grazziotin S.A. CGRA3
BMFBOVESPA · Brazil · Retail Trade
BRL 23.99+0.69 (+2.96%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 23.62 | +1.37% | BRL 23.95 | BRL 23.95 | BRL 23.62 | 800 |
| 2026-09-30 | BRL 23.30 | 0.00% | BRL 23.31 | BRL 23.96 | BRL 23.30 | 1.30K |
| 2026-09-29 | BRL 23.30 | -0.51% | BRL 23.30 | BRL 23.30 | BRL 23.30 | 500 |
| 2026-09-28 | BRL 23.42 | -2.13% | BRL 23.42 | BRL 23.42 | BRL 23.42 | 100 |
| 2026-09-25 | BRL 23.93 | +1.83% | BRL 23.93 | BRL 23.93 | BRL 23.93 | 100 |
| 2026-09-24 | BRL 23.50 | 0.00% | BRL 23.50 | BRL 23.50 | BRL 23.50 | 0 |
| 2026-09-23 | BRL 23.50 | +1.29% | BRL 23.50 | BRL 23.50 | BRL 23.50 | 100 |
| 2026-09-22 | BRL 23.20 | 0.00% | BRL 23.20 | BRL 23.20 | BRL 23.20 | 0 |
| 2026-09-21 | BRL 23.20 | -1.28% | BRL 23.19 | BRL 23.49 | BRL 23.19 | 2.00K |
| 2026-09-18 | BRL 23.50 | +0.04% | BRL 23.49 | BRL 23.50 | BRL 23.49 | 700 |
| 2026-09-17 | BRL 23.49 | +0.99% | BRL 23.27 | BRL 23.49 | BRL 23.20 | 900 |
| 2026-09-16 | BRL 23.26 | -1.02% | BRL 23.19 | BRL 23.50 | BRL 23.19 | 500 |
| 2026-09-15 | BRL 23.50 | 0.00% | BRL 23.19 | BRL 24.00 | BRL 23.19 | 600 |
| 2026-09-14 | BRL 23.50 | 0.00% | BRL 23.21 | BRL 23.50 | BRL 23.11 | 600 |
| 2026-09-11 | BRL 23.50 | +0.43% | BRL 23.41 | BRL 24.00 | BRL 22.88 | 700 |
| 2026-09-10 | BRL 23.40 | +2.59% | BRL 23.27 | BRL 23.40 | BRL 22.85 | 3.40K |
| 2026-09-09 | BRL 22.81 | -4.00% | BRL 23.29 | BRL 23.45 | BRL 22.81 | 2.50K |
| 2026-09-08 | BRL 23.76 | +0.04% | BRL 23.75 | BRL 23.76 | BRL 23.52 | 900 |
| 2026-09-04 | BRL 23.75 | -0.84% | BRL 23.75 | BRL 24.40 | BRL 23.69 | 3.00K |
| 2026-09-03 | BRL 23.95 | +0.84% | BRL 23.75 | BRL 23.95 | BRL 23.75 | 800 |
| 2026-09-02 | BRL 23.75 | +1.93% | BRL 23.05 | BRL 23.75 | BRL 23.05 | 1.80K |
| 2026-09-01 | BRL 23.30 | 0.00% | BRL 23.30 | BRL 23.71 | BRL 23.30 | 2.50K |
| 2026-08-31 | BRL 23.30 | +0.04% | BRL 23.29 | BRL 23.30 | BRL 22.90 | 1.20K |
| 2026-08-28 | BRL 23.29 | -0.68% | BRL 23.22 | BRL 23.40 | BRL 23.10 | 900 |
| 2026-08-27 | BRL 23.45 | +2.85% | BRL 23.45 | BRL 23.45 | BRL 23.45 | 300 |
| 2026-08-26 | BRL 22.80 | -0.44% | BRL 22.90 | BRL 23.09 | BRL 22.80 | 800 |
| 2026-08-25 | BRL 22.90 | -1.29% | BRL 23.20 | BRL 23.30 | BRL 22.90 | 2.40K |
| 2026-08-24 | BRL 23.20 | -2.56% | BRL 23.60 | BRL 23.60 | BRL 23.20 | 700 |
| 2026-08-21 | BRL 23.81 | +1.45% | BRL 24.47 | BRL 24.47 | BRL 23.81 | 6.00K |
| 2026-08-20 | BRL 23.47 | +0.09% | BRL 23.66 | BRL 23.67 | BRL 23.47 | 1.10K |
| 2026-08-19 | BRL 23.45 | -1.26% | BRL 23.54 | BRL 23.71 | BRL 23.45 | 1.20K |
| 2026-08-18 | BRL 23.75 | +1.06% | BRL 23.50 | BRL 23.79 | BRL 23.50 | 1.10K |
| 2026-08-17 | BRL 23.50 | -2.04% | BRL 23.66 | BRL 23.89 | BRL 23.50 | 2.90K |
| 2026-08-14 | BRL 23.99 | +0.76% | BRL 24.00 | BRL 24.00 | BRL 23.99 | 700 |
| 2026-08-13 | BRL 23.81 | +0.85% | BRL 24.10 | BRL 24.10 | BRL 23.81 | 200 |
| 2026-08-12 | BRL 23.61 | -0.76% | BRL 24.17 | BRL 24.18 | BRL 23.61 | 1.20K |
| 2026-08-11 | BRL 23.79 | -1.00% | BRL 24.02 | BRL 24.02 | BRL 23.25 | 3.30K |
| 2026-08-10 | BRL 24.03 | -0.62% | BRL 24.03 | BRL 24.03 | BRL 24.03 | 300 |
| 2026-08-07 | BRL 24.18 | -0.66% | BRL 24.10 | BRL 24.18 | BRL 24.05 | 4.00K |
| 2026-08-06 | BRL 24.34 | 0.00% | BRL 24.34 | BRL 24.34 | BRL 24.34 | 0 |
| 2026-08-05 | BRL 24.34 | +0.37% | BRL 24.34 | BRL 24.34 | BRL 24.32 | 900 |
| 2026-08-04 | BRL 24.25 | +0.12% | BRL 24.18 | BRL 24.25 | BRL 24.18 | 500 |
| 2026-08-03 | BRL 24.22 | +0.67% | BRL 24.10 | BRL 24.26 | BRL 24.09 | 1.10K |
| 2026-07-31 | BRL 24.06 | -2.39% | BRL 24.65 | BRL 24.65 | BRL 24.00 | 1.10K |
| 2026-07-30 | BRL 24.65 | +1.94% | BRL 24.65 | BRL 24.65 | BRL 24.65 | 100 |
| 2026-07-29 | BRL 24.18 | 0.00% | BRL 24.18 | BRL 24.18 | BRL 24.18 | 100 |
| 2026-07-28 | BRL 24.18 | 0.00% | BRL 24.18 | BRL 24.18 | BRL 24.18 | 0 |
| 2026-07-27 | BRL 24.18 | -0.66% | BRL 24.19 | BRL 24.19 | BRL 24.18 | 500 |
| 2026-07-24 | BRL 24.34 | -0.29% | BRL 24.41 | BRL 24.41 | BRL 24.34 | 200 |
| 2026-07-23 | BRL 24.41 | -0.37% | BRL 24.48 | BRL 24.48 | BRL 24.41 | 700 |
| 2026-07-22 | BRL 24.50 | -0.61% | BRL 24.50 | BRL 24.50 | BRL 24.50 | 400 |
| 2026-07-21 | BRL 24.65 | 0.00% | BRL 24.65 | BRL 24.65 | BRL 24.65 | 0 |
| 2026-07-20 | BRL 24.65 | 0.00% | BRL 24.89 | BRL 24.89 | BRL 24.50 | 800 |
| 2026-07-17 | BRL 24.65 | +1.15% | BRL 24.55 | BRL 24.65 | BRL 24.55 | 300 |
| 2026-07-16 | BRL 24.37 | -2.32% | BRL 24.74 | BRL 24.89 | BRL 24.37 | 700 |
| 2026-07-15 | BRL 24.95 | +2.46% | BRL 24.95 | BRL 24.95 | BRL 24.95 | 100 |
| 2026-07-14 | BRL 24.35 | -1.02% | BRL 24.37 | BRL 24.84 | BRL 24.31 | 3.20K |
| 2026-07-13 | BRL 24.60 | -1.60% | BRL 25.00 | BRL 25.00 | BRL 24.60 | 500 |
| 2026-07-10 | BRL 25.00 | +2.84% | BRL 24.57 | BRL 25.00 | BRL 24.57 | 300 |
| 2026-07-09 | BRL 24.31 | -0.16% | BRL 24.40 | BRL 24.94 | BRL 24.31 | 1.30K |
| 2026-07-08 | BRL 24.35 | -0.73% | BRL 24.51 | BRL 24.51 | BRL 24.33 | 1.10K |
| 2026-07-07 | BRL 24.53 | -1.88% | BRL 25.00 | BRL 25.00 | BRL 24.52 | 3.50K |
| 2026-07-06 | BRL 25.00 | 0.00% | BRL 24.65 | BRL 25.00 | BRL 24.65 | 400 |
| 2026-07-03 | BRL 25.00 | +1.63% | BRL 24.99 | BRL 25.00 | BRL 24.99 | 300 |
| 2026-07-02 | BRL 24.60 | 0.00% | BRL 24.60 | BRL 24.60 | BRL 24.60 | 600 |
| 2026-07-01 | BRL 24.60 | 0.00% | BRL 24.60 | BRL 24.60 | BRL 24.60 | 400 |
| 2026-06-30 | BRL 24.60 | +0.12% | BRL 24.60 | BRL 24.60 | BRL 24.60 | 300 |
| 2026-06-29 | BRL 24.57 | -1.56% | BRL 24.57 | BRL 24.57 | BRL 24.57 | 100 |
| 2026-06-26 | BRL 24.96 | 0.00% | BRL 24.96 | BRL 24.96 | BRL 24.96 | 0 |
| 2026-06-25 | BRL 24.96 | +2.67% | BRL 24.95 | BRL 24.96 | BRL 24.95 | 400 |
| 2026-06-24 | BRL 24.31 | -0.41% | BRL 24.43 | BRL 24.43 | BRL 24.31 | 900 |
| 2026-06-23 | BRL 24.41 | -2.36% | BRL 24.98 | BRL 24.99 | BRL 24.41 | 2.50K |
| 2026-06-22 | BRL 25.00 | +1.58% | BRL 24.80 | BRL 25.30 | BRL 24.80 | 2.70K |
| 2026-06-19 | BRL 24.61 | -1.12% | BRL 24.61 | BRL 24.61 | BRL 24.61 | 300 |
| 2026-06-18 | BRL 24.89 | +0.40% | BRL 24.94 | BRL 24.94 | BRL 24.89 | 1.60K |
| 2026-06-17 | BRL 24.79 | -0.24% | BRL 24.87 | BRL 24.87 | BRL 24.79 | 500 |
| 2026-06-16 | BRL 24.85 | +2.14% | BRL 24.85 | BRL 24.85 | BRL 24.85 | 1.00K |
| 2026-06-15 | BRL 24.33 | -0.29% | BRL 24.33 | BRL 24.33 | BRL 24.33 | 200 |
| 2026-06-12 | BRL 24.40 | -1.77% | BRL 24.84 | BRL 24.84 | BRL 24.40 | 1.00K |
| 2026-06-11 | BRL 24.84 | -0.24% | BRL 24.84 | BRL 24.84 | BRL 24.84 | 400 |
| 2026-06-10 | BRL 24.90 | +1.01% | BRL 24.31 | BRL 24.90 | BRL 24.31 | 600 |
| 2026-06-09 | BRL 24.65 | -0.20% | BRL 25.29 | BRL 25.29 | BRL 24.53 | 2.20K |
| 2026-06-08 | BRL 24.70 | 0.00% | BRL 24.70 | BRL 24.70 | BRL 24.70 | 0 |
| 2026-06-05 | BRL 24.70 | -0.28% | BRL 24.70 | BRL 24.70 | BRL 24.70 | 100 |
| 2026-06-03 | BRL 24.77 | +0.81% | BRL 24.77 | BRL 24.77 | BRL 24.77 | 600 |
| 2026-06-02 | BRL 24.57 | +0.04% | BRL 24.50 | BRL 25.13 | BRL 24.50 | 800 |
| 2026-06-01 | BRL 24.56 | -4.06% | BRL 24.55 | BRL 24.56 | BRL 24.50 | 1.90K |
| 2026-05-29 | BRL 25.60 | 0.00% | BRL 26.00 | BRL 26.30 | BRL 25.38 | 4.40K |
| 2026-05-28 | BRL 25.60 | +1.15% | BRL 25.50 | BRL 25.65 | BRL 25.38 | 3.20K |
| 2026-05-27 | BRL 25.31 | +1.52% | BRL 25.69 | BRL 25.70 | BRL 25.31 | 4.10K |