Grazziotin SA (CGRA4)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -1.07941403238 | 25.94 | 25.95 | 25.41 | 1300 | 25.77138462 | PR |
| 4 | -1.67 | -6.11050128064 | 27.33 | 27.69 | 24.6 | 5355 | 25.85595705 | PR |
| 12 | -0.94 | -3.53383458647 | 26.6 | 28 | 24.47 | 5050 | 25.91859679 | PR |
| 26 | -0.13 | -0.504071345483 | 25.79 | 28.54 | 24.47 | 5112 | 26.28227387 | PR |
| 52 | -3.34 | -11.5172413793 | 29 | 29.06 | 24.47 | 7212 | 26.568912 | PR |
| 156 | -8.23 | -24.2844496902 | 33.89 | 49.99 | 24.47 | 9334 | 32.39450774 | PR |
| 260 | 0.76 | 3.05220883534 | 24.9 | 49.99 | 19.07 | 11802 | 30.47044506 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 25.66 | -0.22 | -0.85 | 25.88 | 25.88 | 25.66 | 600 |
| 1721683800 | 25.88 | 0.28 | 1.09 | 25.6 | 25.88 | 25.41 | 1300 |
| 1721424600 | 25.6 | 0.09 | 0.35 | 25.51 | 25.7 | 25.51 | 600 |
| 1721338200 | 25.51 | -0.39 | -1.51 | 25.84 | 25.92 | 25.51 | 1700 |
| 1721251800 | 25.9 | -0.03 | -0.12 | 25.93 | 25.95 | 25.74 | 1800 |
| 1721165340 | 25.93 | -0.01 | -0.04 | 25.94 | 25.94 | 25.82 | 1100 |
| 1721079000 | 25.94 | -0.07 | -0.27 | 25.84 | 25.94 | 25.77 | 1600 |
| 1720819800 | 26.01 | 0.14 | 0.54 | 25.76 | 26.01 | 25.76 | 2800 |
| 1720733400 | 25.87 | 0.43 | 1.69 | 25.77 | 25.87 | 25.77 | 600 |
| 1720647000 | 25.44 | -0.22 | -0.86 | 25.68 | 25.89 | 25.44 | 3600 |
| 1720560540 | 25.66 | -0.03 | -0.12 | 25.4 | 25.66 | 25.4 | 2100 |
| 1720474200 | 25.69 | 0.17 | 0.67 | 25.83 | 25.95 | 25.47 | 11400 |
| 1720215000 | 25.52 | -0.27 | -1.05 | 25.81 | 25.81 | 25.06 | 4600 |
| 1720128540 | 25.79 | 0.68 | 2.71 | 25.11 | 25.9 | 25.08 | 13400 |
| 1720042200 | 25.11 | -0.09 | -0.36 | 25.32 | 25.34 | 25.11 | 4700 |
| 1719955800 | 25.2 | -0.39 | -1.52 | 25.1 | 25.61 | 25.01 | 7900 |
| 1719869400 | 25.59 | 0.29 | 1.15 | 25.15 | 25.61 | 25.15 | 4300 |
| 1719610200 | 25.3 | -0.36 | -1.40 | 25.99 | 25.99 | 25.3 | 1800 |
| 1719523800 | 25.66 | 0.65 | 2.60 | 25.34 | 26.77 | 25.34 | 6500 |
| 1719437400 | 25.01 | -1.86 | -6.92 | 25.69 | 25.69 | 24.6 | 9400 |
| 1719351000 | 26.87 | -0.46 | -1.68 | 27.33 | 27.69 | 26.3 | 25900 |
| 1719264600 | 27.33 | 0.48 | 1.79 | 26.85 | 27.33 | 26.85 | 23000 |
| 1719005400 | 26.85 | 0.84 | 3.23 | 26.12 | 26.85 | 26.12 | 10400 |
| 1718918940 | 26.01 | 1.03 | 4.12 | 25.49 | 26.15 | 25.49 | 8200 |
| 1718832540 | 24.98 | -0.25 | -0.99 | 25.01 | 25.03 | 24.93 | 1600 |
| 1718746200 | 25.23 | 0.09 | 0.36 | 25.01 | 25.33 | 25.01 | 1400 |
| 1718659800 | 25.14 | -0.07 | -0.28 | 25.47 | 25.47 | 25 | 5200 |
| 1718400600 | 25.21 | 0.01 | 0.04 | 25.32 | 25.32 | 25.05 | 3300 |
| 1718314200 | 25.2 | -0.1 | -0.40 | 25.59 | 25.6 | 25.2 | 300 |
| 1718227800 | 25.3 | -0.35 | -1.36 | 25.54 | 25.62 | 25.12 | 2900 |
| 1718141400 | 25.65 | 0.45 | 1.79 | 25.8 | 25.8 | 25.49 | 800 |
| 1718055000 | 25.2 | 0 | 0.00 | 25.34 | 25.34 | 25.2 | 200 |
| 1717795800 | 25.2 | -0.1 | -0.40 | 25.8 | 25.8 | 25.2 | 2100 |
| 1717709400 | 25.3 | 0.3 | 1.20 | 25.25 | 25.5 | 25.25 | 1200 |
| 1717622940 | 25 | 0 | 0.00 | 25 | 25.28 | 24.93 | 2700 |
| 1717536600 | 25 | -0.44 | -1.73 | 25.31 | 25.31 | 25 | 4100 |
| 1717450200 | 25.44 | -0.09 | -0.35 | 25.6 | 25.86 | 25.05 | 2100 |
| 1717191000 | 25.53 | -0.01 | -0.04 | 25.19 | 25.54 | 25.19 | 2900 |
| 1717018140 | 25.54 | 0.54 | 2.16 | 25 | 25.54 | 25 | 4000 |
| 1716931740 | 25 | -0.42 | -1.65 | 25.38 | 25.38 | 24.96 | 4200 |
| 1716845340 | 25.42 | -0.24 | -0.94 | 25.68 | 25.68 | 25.42 | 1100 |
| 1716586200 | 25.66 | 0.11 | 0.43 | 25.34 | 25.75 | 25.29 | 3900 |
| 1716499800 | 25.55 | 0.04 | 0.16 | 25.5 | 25.6 | 25.5 | 6900 |
| 1716413340 | 25.51 | -0.29 | -1.12 | 25.79 | 25.79 | 25.51 | 3400 |
| 1716327000 | 25.8 | 0.2 | 0.78 | 25.61 | 25.81 | 25.6 | 3500 |
| 1716240600 | 25.6 | 0.4 | 1.59 | 25.08 | 25.99 | 24.81 | 3800 |
| 1715981400 | 25.2 | 0.16 | 0.64 | 25.28 | 25.28 | 25.12 | 1500 |
| 1715895000 | 25.04 | -0.06 | -0.24 | 25.1 | 25.4 | 25.03 | 2800 |
| 1715808600 | 25.1 | 0.2 | 0.80 | 25 | 25.1 | 24.68 | 4800 |
| 1715722200 | 24.9 | 0.15 | 0.61 | 24.56 | 24.99 | 24.5 | 5200 |
| 1715635800 | 24.75 | -1.1 | -4.26 | 25.8 | 25.98 | 24.47 | 17900 |
| 1715376600 | 25.85 | -0.1 | -0.39 | 25.41 | 25.96 | 25.41 | 500 |
| 1715290140 | 25.95 | -0.2 | -0.76 | 25.65 | 25.95 | 25.55 | 2700 |
| 1715203800 | 26.15 | 0.38 | 1.47 | 25.32 | 26.63 | 25.32 | 3900 |
| 1715117400 | 25.77 | -1.23 | -4.56 | 26.7 | 26.76 | 25.26 | 21300 |
| 1715031000 | 27 | -0.92 | -3.30 | 27.21 | 27.23 | 26.41 | 5000 |
| 1714771800 | 27.92 | 1.02 | 3.79 | 26.9 | 28 | 26.9 | 12300 |
| 1714685400 | 26.9 | 0.54 | 2.05 | 26.59 | 26.9 | 26.39 | 3600 |
| 1714512600 | 26.36 | -0.28 | -1.05 | 26.6 | 26.6 | 26.3 | 1100 |
| 1714426200 | 26.64 | 0.04 | 0.15 | 26.61 | 26.77 | 26.33 | 4300 |
| 1714167000 | 26.6 | 0 | 0.00 | 26.8 | 27.19 | 26.6 | 1600 |
| 1714080540 | 26.6 | 0 | 0.00 | 26.41 | 26.85 | 26.3 | 1500 |
| 1713994200 | 26.6 | -0.12 | -0.45 | 26.61 | 26.66 | 26.22 | 4100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
