Grazziotin S.A. (BVMF:CGRA3)
Brazil
· Delayed Price · Currency is BRL 30.90
+0.20 (0.65%)
At close: Dec 4, 2025
Grazziotin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.52 | 31.00 | 30.52 | 30.90 | 30.90 | 0.65% | 600 |
| Dec 3, 2025 | 30.50 | 30.70 | 30.50 | 30.70 | 30.70 | 1.15% | 200 |
| Dec 2, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.85% | 2,100 |
| Dec 1, 2025 | 30.90 | 30.99 | 29.80 | 29.80 | 29.80 | -2.13% | 2,400 |
| Nov 28, 2025 | 30.50 | 30.50 | 30.00 | 30.45 | 30.45 | 0.83% | 1,600 |
| Nov 27, 2025 | 30.65 | 30.67 | 30.20 | 30.20 | 30.20 | -1.53% | 1,800 |
| Nov 26, 2025 | 30.81 | 30.81 | 30.31 | 30.67 | 30.67 | -2.94% | 2,100 |
| Nov 21, 2025 | 31.03 | 31.60 | 31.01 | 31.60 | 31.60 | 0.64% | 600 |
| Nov 18, 2025 | 31.34 | 31.49 | 31.34 | 31.40 | 31.40 | 1.29% | 400 |
| Nov 17, 2025 | 31.20 | 31.20 | 30.60 | 31.00 | 31.00 | -2.18% | 4,600 |
| Nov 14, 2025 | 31.59 | 31.69 | 31.59 | 31.69 | 31.69 | 0.32% | 1,100 |
| Nov 13, 2025 | 30.98 | 31.60 | 30.98 | 31.59 | 31.59 | 0.93% | 3,800 |
| Nov 12, 2025 | 31.28 | 31.30 | 31.28 | 31.30 | 31.30 | 1.59% | 600 |
| Nov 10, 2025 | 31.20 | 31.40 | 30.81 | 30.81 | 30.81 | -1.25% | 1,800 |
| Nov 7, 2025 | 31.19 | 31.20 | 31.19 | 31.20 | 31.20 | 1.93% | 400 |
| Nov 5, 2025 | 30.55 | 30.61 | 30.55 | 30.61 | 30.61 | -0.49% | 300 |
| Nov 4, 2025 | 31.01 | 31.01 | 30.76 | 30.76 | 30.76 | -1.41% | 200 |
| Nov 3, 2025 | 30.99 | 31.20 | 30.99 | 31.20 | 31.20 | 0.68% | 1,800 |
| Oct 31, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.94% | 100 |
| Oct 29, 2025 | 30.76 | 30.76 | 30.40 | 30.40 | 30.40 | -0.33% | 400 |
| Oct 28, 2025 | 30.80 | 30.80 | 30.47 | 30.50 | 30.50 | -1.61% | 3,400 |
| Oct 27, 2025 | 30.51 | 31.00 | 30.51 | 31.00 | 31.00 | -0.32% | 600 |
| Oct 24, 2025 | 30.60 | 31.10 | 30.60 | 31.10 | 31.10 | 1.70% | 3,200 |
| Oct 23, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.07% | 900 |
| Oct 22, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.16% | 1,200 |
| Oct 21, 2025 | 30.51 | 30.52 | 30.51 | 30.51 | 30.51 | 0.03% | 1,600 |
| Oct 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,500 |
| Oct 17, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,800 |
| Oct 16, 2025 | 30.50 | 30.99 | 30.38 | 30.50 | 30.50 | 0.03% | 5,600 |
| Oct 15, 2025 | 30.50 | 30.50 | 30.24 | 30.49 | 30.49 | -0.03% | 25,600 |
| Oct 14, 2025 | 30.97 | 30.97 | 30.45 | 30.50 | 30.50 | -1.55% | 1,200 |
| Oct 13, 2025 | 30.58 | 30.98 | 30.57 | 30.98 | 30.98 | 0.58% | 300 |
| Oct 10, 2025 | 30.57 | 30.80 | 30.57 | 30.80 | 30.80 | 0.65% | 4,000 |
| Oct 9, 2025 | 30.60 | 31.00 | 30.60 | 30.60 | 30.60 | - | 1,000 |
| Oct 8, 2025 | 30.56 | 30.60 | 30.56 | 30.60 | 30.60 | - | 300 |
| Oct 7, 2025 | 30.57 | 30.60 | 30.56 | 30.60 | 30.60 | 0.03% | 1,500 |
| Oct 6, 2025 | 30.58 | 30.60 | 30.54 | 30.59 | 30.59 | 0.92% | 8,500 |
| Oct 3, 2025 | 30.50 | 30.50 | 30.31 | 30.31 | 30.31 | 1.03% | 200 |
| Oct 2, 2025 | 29.98 | 30.00 | 29.71 | 30.00 | 30.00 | 0.07% | 1,800 |
| Oct 1, 2025 | 29.94 | 29.98 | 29.41 | 29.98 | 29.98 | -0.07% | 500 |
| Sep 30, 2025 | 29.14 | 30.00 | 29.14 | 30.00 | 30.00 | 2.08% | 11,500 |
| Sep 29, 2025 | 28.49 | 29.39 | 28.49 | 29.39 | 29.39 | 5.53% | 2,000 |
| Sep 26, 2025 | 27.98 | 27.98 | 27.81 | 27.85 | 27.85 | 0.54% | 700 |
| Sep 25, 2025 | 27.59 | 27.70 | 27.59 | 27.70 | 27.70 | -0.40% | 400 |
| Sep 23, 2025 | 28.45 | 28.45 | 27.81 | 27.81 | 27.81 | -0.14% | 400 |
| Sep 22, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.09% | 200 |
| Sep 19, 2025 | 27.49 | 27.89 | 27.49 | 27.55 | 27.55 | 0.22% | 400 |
| Sep 18, 2025 | 27.81 | 27.81 | 27.49 | 27.49 | 27.49 | -3.14% | 1,100 |
| Sep 17, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.76% | 100 |
| Sep 16, 2025 | 27.80 | 27.89 | 27.78 | 27.89 | 27.89 | -1.45% | 1,300 |
| Sep 15, 2025 | 28.39 | 28.39 | 28.30 | 28.30 | 28.30 | 1.62% | 200 |
| Sep 12, 2025 | 28.00 | 28.00 | 27.81 | 27.85 | 27.85 | -1.07% | 500 |
| Sep 11, 2025 | 27.75 | 28.39 | 27.75 | 28.15 | 28.15 | -1.12% | 1,000 |
| Sep 10, 2025 | 27.62 | 28.47 | 27.62 | 28.47 | 28.47 | - | 200 |
| Sep 9, 2025 | 28.05 | 28.47 | 28.05 | 28.47 | 28.47 | 1.68% | 2,100 |
| Sep 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.32% | 100 |
| Sep 5, 2025 | 28.08 | 28.50 | 28.07 | 28.09 | 28.09 | -0.92% | 2,100 |
| Sep 4, 2025 | 27.44 | 28.35 | 27.40 | 28.35 | 28.35 | 3.32% | 3,700 |
| Sep 3, 2025 | 27.22 | 27.44 | 27.22 | 27.44 | 27.44 | -1.15% | 300 |
| Sep 2, 2025 | 28.43 | 28.43 | 27.76 | 27.76 | 27.76 | -1.56% | 500 |
| Sep 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 100 |
| Aug 29, 2025 | 27.64 | 28.45 | 27.64 | 28.40 | 28.40 | 3.65% | 900 |
| Aug 28, 2025 | 27.10 | 27.58 | 27.10 | 27.40 | 27.40 | 4.22% | 900 |
| Aug 27, 2025 | 26.60 | 26.90 | 26.29 | 26.29 | 26.29 | -0.42% | 1,100 |
| Aug 26, 2025 | 26.40 | 26.40 | 26.20 | 26.40 | 26.40 | 0.61% | 1,100 |
| Aug 25, 2025 | 26.25 | 26.25 | 26.24 | 26.24 | 26.24 | - | 200 |
| Aug 22, 2025 | 26.20 | 26.24 | 26.20 | 26.24 | 26.24 | 0.92% | 200 |
| Aug 21, 2025 | 25.24 | 26.00 | 25.24 | 26.00 | 26.00 | 1.84% | 1,200 |
| Aug 20, 2025 | 26.01 | 26.24 | 25.53 | 25.53 | 25.53 | -0.85% | 1,300 |
| Aug 19, 2025 | 26.20 | 26.70 | 25.74 | 25.75 | 25.75 | -3.56% | 2,700 |
| Aug 18, 2025 | 27.00 | 27.10 | 26.60 | 26.70 | 26.70 | 0.75% | 1,200 |
| Aug 15, 2025 | 26.50 | 27.04 | 26.39 | 26.50 | 26.50 | -1.67% | 3,900 |
| Aug 14, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.25% | 1,100 |
| Aug 13, 2025 | 26.79 | 27.49 | 26.66 | 27.29 | 27.29 | 0.15% | 3,400 |
| Aug 11, 2025 | 27.21 | 27.25 | 27.21 | 27.25 | 27.25 | 0.11% | 500 |
| Aug 8, 2025 | 26.64 | 27.22 | 26.60 | 27.22 | 27.22 | 0.85% | 1,700 |
| Aug 7, 2025 | 26.63 | 26.99 | 26.63 | 26.99 | 26.99 | 0.63% | 300 |
| Aug 6, 2025 | 26.85 | 26.85 | 26.82 | 26.82 | 26.82 | - | 500 |
| Aug 5, 2025 | 26.86 | 26.86 | 26.82 | 26.82 | 26.82 | -0.33% | 500 |
| Aug 4, 2025 | 27.00 | 27.75 | 26.87 | 26.91 | 26.91 | -0.33% | 900 |
| Aug 1, 2025 | 27.15 | 27.15 | 27.00 | 27.00 | 27.00 | -0.07% | 1,200 |
| Jul 31, 2025 | 26.67 | 27.50 | 26.67 | 27.02 | 27.02 | -1.35% | 1,400 |
| Jul 30, 2025 | 27.38 | 27.39 | 27.38 | 27.39 | 27.39 | -0.04% | 900 |
| Jul 29, 2025 | 26.93 | 27.40 | 26.91 | 27.40 | 27.40 | -0.54% | 1,300 |
| Jul 25, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | 100 |
| Jul 24, 2025 | 27.00 | 27.56 | 26.81 | 27.55 | 27.55 | -0.72% | 1,100 |
| Jul 23, 2025 | 27.74 | 28.29 | 26.91 | 27.75 | 27.75 | 2.63% | 1,400 |
| Jul 22, 2025 | 28.15 | 28.15 | 27.00 | 27.04 | 27.04 | -6.73% | 3,200 |
| Jul 21, 2025 | 28.02 | 28.99 | 28.02 | 28.99 | 28.99 | 0.66% | 700 |
| Jul 18, 2025 | 29.00 | 29.29 | 28.68 | 28.80 | 28.80 | -2.37% | 1,400 |
| Jul 17, 2025 | 29.48 | 29.50 | 28.83 | 29.50 | 29.50 | 0.68% | 1,200 |
| Jul 16, 2025 | 28.68 | 29.30 | 28.68 | 29.30 | 29.30 | 1.03% | 800 |
| Jul 15, 2025 | 29.00 | 29.10 | 29.00 | 29.00 | 29.00 | 0.87% | 400 |
| Jul 14, 2025 | 28.91 | 29.10 | 28.60 | 28.75 | 28.75 | -0.55% | 5,500 |
| Jul 11, 2025 | 28.54 | 28.91 | 28.26 | 28.91 | 28.91 | 3.21% | 600 |
| Jul 10, 2025 | 28.50 | 28.50 | 28.01 | 28.01 | 28.01 | -2.10% | 500 |
| Jul 9, 2025 | 29.28 | 29.28 | 28.61 | 28.61 | 28.61 | -0.35% | 300 |
| Jul 8, 2025 | 28.55 | 28.90 | 28.55 | 28.71 | 28.71 | 0.74% | 400 |
| Jul 7, 2025 | 29.38 | 29.46 | 28.50 | 28.50 | 28.50 | -2.73% | 3,400 |
| Jul 4, 2025 | 28.89 | 29.30 | 28.89 | 29.30 | 29.30 | 2.81% | 1,100 |