Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Grazziotin S.A. (CGRA3.SA)

Compare
27.05
0.00
(0.00%)
At close: April 17 at 4:40:36 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202527.0527.0527.0527.0527.051,200
Apr 16, 202526.8727.0526.8627.0527.05600
Apr 15, 202527.0027.0027.0027.0027.00-
Apr 14, 202526.3027.0026.3027.0027.001,200
Apr 11, 202526.4026.4026.4026.4026.40-
Apr 10, 202527.0327.0326.4026.4026.40700
Apr 9, 202526.0826.8526.0826.8526.85200
Apr 8, 202526.2426.2425.6125.6125.612,200
Apr 7, 202526.6926.7525.5026.7526.752,100
Apr 4, 202526.5027.1026.5027.1027.10700
Apr 3, 202526.7527.0026.7527.0027.001,400
Apr 2, 202527.2527.2527.2527.2527.25200
Apr 1, 202527.0627.0627.0627.0627.06200
Mar 31, 202526.0027.1826.0027.0027.006,400
Mar 28, 202526.9926.9926.9126.9126.91200
Mar 27, 202527.5427.5527.5427.5527.55300
Mar 26, 202527.8027.8026.6226.8526.858,700
Mar 25, 202527.4927.7626.7827.2027.201,700
Mar 24, 202526.4326.4326.4326.4326.43100
Mar 21, 202527.0027.0027.0027.0027.00100
Mar 20, 202526.3027.0826.3026.5626.56700
Mar 19, 202526.1226.3025.8026.3026.301,600
Mar 18, 202526.1026.1026.1026.1026.10-
Mar 17, 202526.1926.8926.1026.1026.101,100
Mar 14, 202525.5026.1925.5026.1926.194,900
Mar 13, 202525.3525.3525.3525.3525.35100
Mar 12, 202525.3525.3525.3525.3525.35-
Mar 11, 202525.2525.5525.2525.3525.35400
Mar 10, 202526.6226.6225.5125.5125.51900
Mar 7, 202525.3325.9925.3325.9925.99600
Mar 6, 202525.9425.9425.3325.3325.332,400
Mar 5, 202525.3226.4025.2125.2125.211,800
Feb 28, 202525.3225.3225.3225.3225.32-
Feb 27, 202525.2225.7425.2025.3225.32700
Feb 26, 202525.6025.7525.6025.7525.75200
Feb 25, 202525.4025.8625.2025.8625.862,300
Feb 24, 202525.4225.4325.4025.4025.40300
Feb 21, 202525.4825.4825.2525.2525.251,300
Feb 20, 202525.9526.0125.0525.0525.059,300
Feb 19, 202525.9725.9725.9725.9725.97100
Feb 18, 202525.9925.9925.4725.9925.99900
Feb 17, 202525.9625.9725.9625.9725.971,200
Feb 14, 202525.6325.6325.6125.6125.61400
Feb 13, 202525.2325.9625.2325.9625.96200
Feb 12, 202525.9825.9825.9825.9825.98-
Feb 11, 202525.7125.9825.6225.9825.981,700
Feb 10, 202526.4826.4825.7025.8625.86900
Feb 7, 202526.1526.2125.9926.2126.21600
Feb 6, 202525.8325.8325.6225.6425.641,300
Feb 5, 202525.8225.9725.8225.9725.971,200
Feb 4, 202525.6025.6025.6025.6025.60-
Feb 3, 202525.6525.6525.6025.6025.60700
Jan 31, 202526.1926.2025.6125.6125.611,000
Jan 30, 202525.6025.6025.6025.6025.60-
Jan 29, 202525.7425.7425.6025.6025.60200
Jan 28, 202526.0526.0526.0526.0526.05100
Jan 27, 202526.1026.1026.0626.0626.06600
Jan 24, 202526.1126.1126.0426.0426.04800
Jan 23, 202526.1426.3926.0426.0426.041,300
Jan 22, 202526.5026.5025.8125.8125.812,000
Jan 21, 202526.0026.8926.0026.8926.892,600
Jan 20, 202527.8127.8125.4026.1026.1018,900
Jan 17, 202528.1628.3528.1628.3528.35600
Jan 16, 202527.8028.5027.8028.4828.488,500
Jan 15, 202527.5527.5527.5527.5527.55300
Jan 14, 202527.3027.5527.3027.5527.5525,000
Jan 13, 202527.3927.3926.0027.0227.029,400
Jan 10, 202527.8528.3027.8528.0028.001,000
Jan 9, 202527.5028.3927.0327.0427.042,300
Jan 8, 202527.0027.3026.7626.9926.994,300
Jan 7, 202526.4927.0026.4927.0027.006,500
Jan 6, 202526.4926.5025.9526.4926.498,900
Jan 3, 202525.3526.6525.3526.6526.65700
Jan 2, 202525.1825.3425.1725.3425.34800
Dec 30, 202426.4026.4025.5825.5825.581,200
Dec 27, 202426.3026.5025.2226.5026.5027,000
Dec 26, 202425.0626.5925.0625.6025.602,400
Dec 23, 202424.1025.0024.1025.0025.00400
Dec 20, 202424.0024.6324.0024.6324.631,000
Dec 19, 2024 1.391774 Dividend
Dec 19, 202423.8024.0123.7424.0024.004,700
Dec 18, 202425.6025.6124.9925.6124.2213,000
Dec 17, 202425.6025.6025.6025.6024.21600
Dec 16, 202425.6425.8925.3125.7024.308,500
Dec 13, 202425.8826.0125.8826.0024.59700
Dec 12, 202425.7725.7725.5725.5824.191,000
Dec 11, 202425.6425.6425.5825.5824.191,500
Dec 10, 202425.6125.6125.5825.5824.191,200
Dec 9, 202425.7025.7025.6025.6024.21400
Dec 6, 202425.2726.0025.2726.0024.592,500
Dec 5, 202425.9425.9425.1325.2223.85700
Dec 4, 202424.9625.2024.9625.2023.831,800
Dec 3, 202425.2225.2424.9024.9023.555,900
Dec 2, 202425.2125.5325.2125.5324.14300
Nov 29, 202425.2825.3024.8225.2023.831,600
Nov 28, 202425.0225.6324.6224.8923.541,900
Nov 27, 202425.6825.6825.6425.6424.25200
Nov 26, 202425.5025.5025.5025.5024.11300
Nov 25, 202425.6825.6825.6825.6824.28100
Nov 22, 202425.2625.2625.0725.0823.721,000
Nov 21, 202426.0926.0925.1225.1223.754,100
Nov 19, 202425.2526.1025.2526.0924.671,900
Nov 18, 202424.5425.3224.5425.2123.842,400
Nov 14, 202425.2525.5024.9125.0623.701,100
Nov 13, 202424.8625.1324.8224.8223.471,200
Nov 12, 202424.7824.8124.5924.8123.461,200
Nov 11, 202425.3926.0024.8125.5024.113,200
Nov 8, 202424.6424.7924.6424.7923.44300
Nov 7, 202424.7824.7924.7824.7923.44300
Nov 6, 202424.2824.6524.2824.6523.31300
Nov 5, 202424.7624.8024.2824.2822.963,200
Nov 4, 202424.9925.4824.0025.2823.918,000
Nov 1, 202425.0325.1024.9925.0023.642,700
Oct 31, 202425.2025.2024.9924.9923.631,800
Oct 30, 202425.7225.7525.7025.7024.30600
Oct 29, 202425.5025.7025.5025.5524.16500
Oct 28, 202425.6725.7025.6725.7024.30500
Oct 25, 202425.1025.1025.0225.0223.66200
Oct 24, 202425.0325.0325.0325.0323.67-
Oct 23, 202425.0025.5825.0025.0323.67400
Oct 22, 202425.0025.0025.0025.0023.64300
Oct 21, 202425.0025.0025.0025.0023.64100
Oct 18, 202425.0025.0025.0025.0023.64100
Oct 17, 202425.0025.0025.0025.0023.64700
Oct 16, 202425.0225.0225.0025.0023.64600
Oct 15, 202425.6725.7525.0025.0023.641,600
Oct 14, 202425.1525.6825.0525.6024.212,000
Oct 11, 202425.0525.2825.0525.2823.9110,600
Oct 10, 202425.0925.2725.0925.2723.90300
Oct 9, 202425.1325.1325.0725.0723.711,400
Oct 8, 202425.2325.2325.0825.0823.72300
Oct 7, 202425.0125.5025.0125.1923.822,000
Oct 4, 202425.0025.2425.0025.2423.87500
Oct 3, 202425.0925.6825.0125.0123.651,400
Oct 2, 202425.0825.0825.0525.0523.69300
Oct 1, 202425.1925.2025.0025.0223.661,400
Sep 30, 202425.1925.1924.9924.9923.63700
Sep 27, 202425.0125.0524.9924.9923.63600
Sep 26, 202425.0125.1724.9925.0023.641,100
Sep 25, 202425.0525.1725.0025.0023.64500
Sep 24, 202425.0025.0025.0025.0023.64-
Sep 23, 202424.9925.0124.9925.0023.642,200
Sep 20, 202424.9925.3124.9925.3123.932,800
Sep 19, 202425.1025.1024.9924.9923.631,100
Sep 18, 202425.3525.3525.3525.3523.97100
Sep 17, 202425.3125.3124.9124.9123.56400
Sep 16, 202425.0125.1924.9224.9223.572,400
Sep 13, 202425.3325.3325.3325.3323.951,000
Sep 12, 202424.9225.0024.9225.0023.64900
Sep 11, 202425.1025.1024.6124.6123.272,700
Sep 10, 202425.3825.3825.3825.3824.00100
Sep 9, 202425.1325.2925.0125.0123.652,000
Sep 6, 202425.1625.4025.1025.1023.742,400
Sep 5, 202425.6025.6425.4025.4024.02600
Sep 4, 202425.5025.5025.5025.5024.11100
Sep 3, 202425.5825.6925.1725.3824.001,200
Sep 2, 202425.6325.6325.1725.1723.802,000
Aug 30, 202425.7425.7425.7425.7424.34-
Aug 29, 202425.7425.7425.7425.7424.34-
Aug 28, 202425.7425.7425.7425.7424.34-
Aug 27, 202425.7025.7425.7025.7424.34200
Aug 26, 202425.1625.5025.1625.5024.111,700
Aug 23, 202425.1125.3025.1125.1123.753,200
Aug 22, 202425.4825.5225.1825.3924.01600
Aug 21, 202425.7025.7025.7025.7024.30800
Aug 20, 202425.3025.6525.3025.6524.262,300
Aug 19, 202425.7925.7925.7925.7924.39100
Aug 16, 202425.0525.5325.0125.5324.142,400
Aug 15, 202424.8225.4524.8225.4524.071,900
Aug 14, 202424.9224.9624.7524.8023.456,900
Aug 13, 202425.3425.3525.3025.3023.931,100
Aug 12, 202425.0325.0324.8525.0323.674,800
Aug 9, 202425.0225.0225.0025.0023.641,700
Aug 8, 202424.8024.9924.8024.9923.63400
Aug 7, 202424.8025.2224.8024.8023.451,400
Aug 6, 202424.9824.9824.8024.8023.451,000
Aug 5, 202425.0025.0825.0025.0823.72700
Aug 2, 202424.9925.2024.9925.2023.831,600
Aug 1, 202425.3325.7824.8824.8823.531,700
Jul 31, 202424.8925.2224.6624.6623.323,200
Jul 30, 202424.9025.2024.9025.1323.76800
Jul 29, 202425.0225.0324.9324.9323.58700
Jul 26, 202425.2425.2425.2425.2423.87100
Jul 25, 202425.4725.4725.4725.4724.09100
Jul 24, 202425.9325.9325.7925.9024.49900
Jul 23, 202425.7825.7825.5025.5024.11200
Jul 22, 202425.2725.2725.2725.2723.90400
Jul 19, 202425.2625.2625.2625.2623.89100
Jul 18, 202425.1225.1224.9624.9623.60700
Jul 17, 202425.4325.4624.9425.4524.071,400
Jul 16, 202424.9224.9224.9224.9223.57-
Jul 15, 202424.9725.3324.9224.9223.571,900
Jul 12, 202425.4525.7724.8825.0023.641,000
Jul 11, 202425.3525.4025.3525.4024.02200
Jul 10, 202425.4025.4025.4025.4024.02400
Jul 9, 202425.3525.3525.3525.3523.97300
Jul 8, 202425.3825.4025.1225.3023.931,100
Jul 5, 202425.1125.2025.1025.1023.74500
Jul 4, 202425.1025.3025.0925.3023.93900
Jul 3, 202425.0225.0925.0225.0923.73200
Jul 2, 202424.6325.1724.6325.0023.641,500
Jul 1, 202425.3625.3625.3425.3423.96400
Jun 28, 202425.1025.1024.7924.7923.44700
Jun 27, 202424.9524.9524.8124.8323.481,400
Jun 26, 2024 1.29441 Dividend
Jun 26, 202424.7824.7824.0124.6123.279,900
Jun 25, 202427.1227.4926.9326.9624.278,800
Jun 24, 202426.0027.4226.0027.1024.406,300
Jun 21, 202425.4926.1025.4926.0023.413,700
Jun 20, 202425.0025.4925.0025.4922.951,600
Jun 19, 202424.5224.5424.5124.5122.071,300
Jun 18, 202424.7024.7024.7024.7022.24400
Jun 17, 202424.5824.5824.5124.5122.07600
Jun 14, 202424.6824.6824.5024.5022.062,200
Jun 13, 202424.7524.8024.6524.6522.19500
Jun 12, 202424.7224.7224.6624.6622.203,700
Jun 11, 202424.7224.8024.7024.8022.331,700
Jun 10, 202424.7924.9924.7424.7522.283,200
Jun 7, 202424.9224.9224.6524.7922.321,700
Jun 6, 202424.9925.0024.6524.8022.333,100
Jun 5, 202425.0025.0025.0025.0022.51200
Jun 4, 202424.9925.1924.9925.0022.512,300
Jun 3, 202424.9424.9524.9424.9522.462,100
May 31, 202424.9224.9524.9224.9522.461,200
May 29, 202424.7024.9524.5024.9522.463,100
May 28, 202424.7024.9524.7024.7222.254,400
May 27, 202424.6624.6624.5024.5022.063,500
May 24, 202424.7524.9824.6124.6122.164,000
May 23, 202424.6724.9524.6724.7122.253,700
May 22, 202424.8324.8424.7024.7022.24300
May 21, 202425.1725.1724.6324.7222.251,700
May 20, 202425.1525.1925.1525.1822.67700
May 17, 202425.0525.1925.0525.1922.681,300
May 16, 202424.7525.1924.5025.0522.558,300
May 15, 202425.1325.1424.6524.8922.413,600
May 14, 202424.7525.1524.6325.1222.613,100
May 13, 202425.3725.3824.8024.8022.339,100
May 10, 202425.3025.8825.0125.0322.536,200
May 9, 202425.4525.4525.3025.3022.782,400
May 8, 202425.4425.5525.4425.4722.934,600
May 7, 202425.9725.9724.7425.4822.9420,300
May 6, 202426.7026.7025.8025.8023.2313,100
May 3, 202426.2426.8426.2226.4823.841,600
May 2, 202426.6426.6426.6026.6423.982,700
Apr 30, 202426.4126.6526.4026.4023.771,800
Apr 29, 202427.3327.3326.4026.4023.77200
Apr 26, 202426.6726.6726.6726.6724.01100
Apr 25, 202426.0126.3026.0126.0523.451,600
Apr 24, 202426.6726.6726.5626.6523.994,400
Apr 23, 202426.5026.8026.5026.6023.952,400
Apr 22, 202427.5927.5926.7726.7724.10500
Apr 19, 202426.0426.6325.8526.4123.784,300
Apr 18, 202426.4726.5026.1526.4023.771,000
Apr 17, 202426.4026.4026.4026.4023.77200