Grazziotin S.A. CGRA3
BMFBOVESPA · Brezilya · Perakende Ticaret
BRL 23,99+0,69 (+%2,96)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 23,99 | +%2,96 | BRL 23,95 | BRL 23,99 | BRL 23,62 | 900 |
| 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 |