Grazziotin SA (CGRA3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.91497510532 | 26.11 | 26.2 | 25.6 | 425 | 25.99588235 | CS |
| 4 | 0.26 | 1.02564102564 | 25.35 | 28.5 | 25.35 | 5111 | 27.03811957 | CS |
| 12 | 0.97 | 3.93668831169 | 24.64 | 28.5 | 23.74 | 3615 | 26.32934574 | CS |
| 26 | 0.72 | 2.89272800321 | 24.89 | 28.5 | 23.74 | 2426 | 25.89618344 | CS |
| 52 | 0.14 | 0.549666274048 | 25.47 | 28.5 | 23.74 | 2431 | 25.70990691 | CS |
| 156 | -13.14 | -33.9096774194 | 38.75 | 39.7 | 23.74 | 4098 | 27.89486687 | CS |
| 260 | -4.78 | -15.728858177 | 30.39 | 51.79 | 19 | 3249 | 28.96382051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 25.61 | 0.01 | 0.04 | 26.19 | 26.2 | 25.61 | 1000 |
| 1738272600 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1738186200 | 25.6 | -0.45 | -1.73 | 25.74 | 25.74 | 25.6 | 200 |
| 1738099740 | 26.05 | -0.01 | -0.04 | 26.05 | 26.05 | 26.05 | 100 |
| 1738013340 | 26.06 | 0.02 | 0.08 | 26.1 | 26.1 | 26.06 | 600 |
| 1737754200 | 26.04 | 0 | 0.00 | 26.11 | 26.11 | 26.04 | 800 |
| 1737667740 | 26.04 | -0.85 | -3.16 | 26.14 | 26.39 | 26.04 | 1300 |
| 1737581400 | 26.89 | 0 | 0.00 | 26.89 | 26.89 | 26.89 | 0 |
| 1737495000 | 26.89 | 0.79 | 3.03 | 26 | 26.89 | 26 | 2600 |
| 1737408600 | 26.1 | -2.25 | -7.94 | 27.81 | 27.81 | 25.4 | 18900 |
| 1737149400 | 28.35 | -0.13 | -0.46 | 28.16 | 28.35 | 28.16 | 600 |
| 1737062940 | 28.48 | 0.93 | 3.38 | 27.8 | 28.5 | 27.8 | 8500 |
| 1736976540 | 27.55 | 0 | 0.00 | 27.55 | 27.55 | 27.55 | 300 |
| 1736890140 | 27.55 | 0.53 | 1.96 | 27.3 | 27.55 | 27.3 | 25000 |
| 1736803740 | 27.02 | -0.98 | -3.50 | 27.39 | 27.39 | 26 | 9400 |
| 1736544540 | 28 | 0.96 | 3.55 | 27.85 | 28.3 | 27.85 | 1000 |
| 1736458140 | 27.04 | 0.05 | 0.19 | 27.5 | 28.39 | 27.03 | 2300 |
| 1736371740 | 26.99 | -0.01 | -0.04 | 27 | 27.3 | 26.76 | 4300 |
| 1736285400 | 27 | 0.51 | 1.93 | 26.49 | 27 | 26.49 | 6500 |
| 1736198940 | 26.49 | -0.16 | -0.60 | 26.49 | 26.5 | 25.95 | 8900 |
| 1735939740 | 26.65 | 1.31 | 5.17 | 25.35 | 26.65 | 25.35 | 700 |
| 1735853400 | 25.34 | -0.24 | -0.94 | 25.18 | 25.34 | 25.17 | 800 |
| 1735594200 | 25.58 | -0.92 | -3.47 | 26.4 | 26.4 | 25.58 | 1200 |
| 1735334940 | 26.5 | 0.9 | 3.52 | 26.3 | 26.5 | 25.22 | 27000 |
| 1735248540 | 25.6 | 0.6 | 2.40 | 25.06 | 26.59 | 25.06 | 2400 |
| 1734989340 | 25 | 0.37 | 1.50 | 24.1 | 25 | 24.1 | 400 |
| 1734730200 | 24.63 | 0.63 | 2.63 | 24 | 24.63 | 24 | 1000 |
| 1734643800 | 24 | -1.61 | -6.29 | 23.8 | 24.01 | 23.74 | 4700 |
| 1734557400 | 25.61 | 0.01 | 0.04 | 25.6 | 25.61 | 24.99 | 13000 |
| 1734470940 | 25.6 | -0.1 | -0.39 | 25.6 | 25.6 | 25.6 | 600 |
| 1734384540 | 25.7 | -0.3 | -1.15 | 25.64 | 25.89 | 25.31 | 8500 |
| 1734125340 | 26 | 0.42 | 1.64 | 25.88 | 26.01 | 25.88 | 600 |
| 1734039000 | 25.58 | 0 | 0.00 | 25.77 | 25.77 | 25.57 | 1000 |
| 1733952540 | 25.58 | 0 | 0.00 | 25.64 | 25.64 | 25.58 | 1500 |
| 1733866140 | 25.58 | -0.02 | -0.08 | 25.61 | 25.61 | 25.58 | 1200 |
| 1733779740 | 25.6 | -0.4 | -1.54 | 25.7 | 25.7 | 25.6 | 400 |
| 1733520600 | 26 | 0.78 | 3.09 | 25.27 | 26 | 25.27 | 2500 |
| 1733434200 | 25.22 | 0.02 | 0.08 | 25.94 | 25.94 | 25.13 | 700 |
| 1733347800 | 25.2 | 0.3 | 1.20 | 24.96 | 25.2 | 24.96 | 1800 |
| 1733261340 | 24.9 | -0.63 | -2.47 | 25.22 | 25.24 | 24.9 | 5900 |
| 1733174940 | 25.53 | 0.33 | 1.31 | 25.21 | 25.53 | 25.21 | 300 |
| 1732915740 | 25.2 | 0.31 | 1.25 | 25.28 | 25.3 | 24.82 | 1600 |
| 1732829400 | 24.89 | -0.75 | -2.93 | 25.02 | 25.63 | 24.62 | 1900 |
| 1732743000 | 25.64 | 0.14 | 0.55 | 25.68 | 25.68 | 25.64 | 200 |
| 1732656600 | 25.5 | -0.18 | -0.70 | 25.5 | 25.5 | 25.5 | 300 |
| 1732570140 | 25.68 | 0.6 | 2.39 | 25.68 | 25.68 | 25.68 | 100 |
| 1732310940 | 25.08 | -0.04 | -0.16 | 25.26 | 25.26 | 25.07 | 1000 |
| 1732224600 | 25.12 | -0.97 | -3.72 | 26.09 | 26.09 | 25.12 | 4100 |
| 1732051800 | 26.09 | 0.88 | 3.49 | 25.25 | 26.1 | 25.25 | 1900 |
| 1731965340 | 25.21 | 0.15 | 0.60 | 24.54 | 25.32 | 24.54 | 2400 |
| 1731619800 | 25.06 | 0.24 | 0.97 | 25.25 | 25.5 | 24.91 | 1100 |
| 1731533400 | 24.82 | 0.01 | 0.04 | 24.86 | 25.13 | 24.82 | 1200 |
| 1731446940 | 24.81 | -0.69 | -2.71 | 24.78 | 24.81 | 24.59 | 1200 |
| 1731360540 | 25.5 | 0.71 | 2.86 | 24.79 | 26 | 24.79 | 3200 |
| 1731101400 | 24.79 | 0 | 0.00 | 24.64 | 24.79 | 24.64 | 300 |
| 1731014940 | 24.79 | 0.14 | 0.57 | 24.78 | 24.79 | 24.78 | 300 |
| 1730928600 | 24.65 | 0.37 | 1.52 | 24.28 | 24.65 | 24.28 | 300 |
| 1730842200 | 24.28 | -1 | -3.96 | 24.76 | 24.8 | 24.28 | 3200 |
| 1730755800 | 25.28 | 0.28 | 1.12 | 24.99 | 25.48 | 24 | 8000 |
| 1730496600 | 25 | 0.01 | 0.04 | 25.03 | 25.1 | 24.99 | 2700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
