TipRanks
Go Ultimate55% OFF

Grazziotin S.A. (CGRA3) Historical Prices

BR:CGRA3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.2122.4022.0022.3822.38-3.12%7,7005.56
Oct 29, 202623.2723.2723.0123.1023.10-1.74%5,7004.35
Oct 28, 202624.4524.5023.5123.5123.51-3.92%1,7001.31
Oct 27, 202624.7824.7823.2024.4724.47+6.39%7000.54
Oct 26, 202625.0325.0323.0023.0023.00-10.51%4,1003.34
Oct 23, 202626.0926.1025.7025.7025.70-0.54%2,8002.36
Oct 22, 202625.4025.8425.4025.8425.84+1.73%6000.51
Oct 21, 202625.7425.8025.4025.4025.40+0.40%9000.77
Oct 20, 202625.3725.3725.1525.3025.30-0.28%1,1000.94
Oct 19, 202625.3825.4825.0025.3725.37+1.08%1,1000.95
Oct 16, 202625.1025.1025.1025.1025.10+0.00%5000.44
Oct 15, 202625.3225.7925.0025.1025.10-3.46%2,9002.62
Oct 14, 202625.9526.3825.5026.0026.00-1.81%3,1002.91
Oct 13, 202625.5726.4825.5026.4826.48+3.84%2,7002.62
Oct 12, 202625.5026.4625.5025.5025.50+0.00%00.00
Oct 09, 202626.4626.4625.5025.5025.50+0.99%1,4001.32
Oct 08, 202625.5025.5025.1325.2525.25-0.98%6000.57
Oct 07, 202625.0625.5025.0625.5025.50+4.90%8000.76
Oct 06, 202625.4025.4024.3124.3124.31-3.15%7000.66
Oct 05, 202625.0025.2024.9525.1025.10+4.58%3,0002.91
Oct 02, 202624.0024.0023.4024.0024.00+0.04%1,3001.22
Oct 01, 202623.9523.9923.6223.9923.99+2.96%9000.85
Sep 30, 202623.3123.9623.3023.3023.30+0.00%1,3001.25
Sep 29, 202623.3923.3923.3023.3023.30-0.51%5000.48
Sep 28, 202623.4223.4223.4223.4223.42-2.13%1000.10
Sep 25, 202623.9323.9323.9323.9323.93+1.83%1000.10
Sep 24, 202623.5023.8923.3023.5023.50+0.00%00.00
Sep 23, 202623.5023.5023.5023.5023.50+1.29%1000.10
Sep 22, 202623.2023.9423.2023.2023.20+0.00%00.00
Sep 21, 202623.1923.4923.1923.2023.20-1.28%1,5001.43
Sep 18, 202623.4923.5023.4923.5023.50+0.04%7000.65
Sep 17, 202623.2723.4923.2023.4923.49+0.99%8000.73
Sep 16, 202623.1923.5023.1923.2623.26-1.02%5000.45
Sep 15, 202623.1924.0023.1923.5023.50+0.00%6000.54
Sep 14, 202623.2123.5023.1123.5023.50+0.00%6000.54
Sep 11, 202623.5024.0022.8823.5023.50+0.43%7000.63
Sep 10, 202623.2723.4022.8523.4023.40+2.59%3,4003.18
Sep 09, 202623.2023.4522.8122.8122.81-4.00%2,5002.39
Sep 08, 202623.7623.7623.5223.7623.76+0.04%9000.87
Sep 07, 202623.7524.4023.6923.7523.75+0.00%00.00
Sep 04, 202623.7524.4023.6923.7523.75-0.84%3,0002.90
Sep 03, 202623.7523.9523.7523.9523.95+0.84%8000.78
Sep 02, 202623.7523.7523.0523.7523.75+1.93%1,8001.81
Sep 01, 202623.3023.7123.3023.3023.30+0.00%2,3002.40
Aug 31, 202623.2923.3022.9023.3023.30+0.04%1,2001.27
Aug 28, 202623.2223.4023.1023.2923.29-0.68%9000.95
Aug 27, 202623.4523.4523.4523.4523.45+2.85%3000.31
Aug 26, 202622.9023.0922.8022.8022.80-0.44%5000.49
Aug 25, 202623.2023.3022.9022.9022.90-1.29%1,9001.82
Aug 24, 202623.6023.6023.2023.2023.20-2.56%7000.64