Grazziotin SA (CGRA4F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 25.89 | 0 | 0.00 | 25.94 | 26.17 | 25.78 | 616 |
| 1721079000 | 25.89 | -0.21 | -0.80 | 25.91 | 25.97 | 25.72 | 648 |
| 1720819800 | 26.1 | 0.38 | 1.48 | 25.77 | 26.17 | 25.77 | 418 |
| 1720733400 | 25.72 | 0.22 | 0.86 | 25.73 | 25.9 | 25.72 | 712 |
| 1720647000 | 25.5 | -0.3 | -1.16 | 25.77 | 25.96 | 25.5 | 502 |
| 1720560540 | 25.8 | -0.04 | -0.15 | 25.34 | 25.8 | 25.28 | 485 |
| 1720474200 | 25.84 | 0.34 | 1.33 | 26.01 | 26.01 | 25.41 | 626 |
| 1720215000 | 25.5 | -0.13 | -0.51 | 25.79 | 26.03 | 25.26 | 559 |
| 1720128540 | 25.63 | 0.54 | 2.15 | 25.02 | 25.81 | 25.01 | 926 |
| 1720042200 | 25.09 | 0.05 | 0.20 | 25.2 | 25.65 | 25.02 | 546 |
| 1719955800 | 25.04 | -0.47 | -1.84 | 25.61 | 25.61 | 25.02 | 956 |
| 1719869400 | 25.51 | -0.16 | -0.62 | 25.42 | 25.62 | 25.15 | 1114 |
| 1719610200 | 25.67 | -0.06 | -0.23 | 25.66 | 26.29 | 25.35 | 853 |
| 1719523800 | 25.73 | 0.64 | 2.55 | 25.13 | 26.54 | 25.1 | 1006 |
| 1719437400 | 25.09 | -1.46 | -5.50 | 26.01 | 26.01 | 24.8 | 1433 |
| 1719351000 | 26.55 | -0.54 | -1.99 | 27.2 | 27.62 | 26.37 | 963 |
| 1719264600 | 27.09 | 0.55 | 2.07 | 26.58 | 27.32 | 26.58 | 1341 |
| 1719005400 | 26.54 | 0.56 | 2.16 | 25.97 | 26.94 | 25.97 | 1266 |
| 1718918940 | 25.98 | 1 | 4.00 | 25.02 | 26.29 | 25.02 | 887 |
| 1718832540 | 24.98 | -0.19 | -0.75 | 25.06 | 25.24 | 24.97 | 225 |
| 1718746200 | 25.17 | 0.11 | 0.44 | 25.14 | 25.49 | 25.14 | 230 |
| 1718659800 | 25.06 | -0.24 | -0.95 | 25.21 | 25.28 | 25.04 | 284 |
| 1718400600 | 25.3 | -0.3 | -1.17 | 25.32 | 25.39 | 25 | 1050 |
| 1718314200 | 25.6 | 0.41 | 1.63 | 25.45 | 25.64 | 25.21 | 171 |
| 1718227800 | 25.19 | -0.46 | -1.79 | 25.56 | 25.8 | 25.19 | 717 |
| 1718141400 | 25.65 | 0.37 | 1.46 | 25.2 | 25.79 | 25.19 | 532 |
| 1718055000 | 25.28 | -0.03 | -0.12 | 25.3 | 25.39 | 25.09 | 374 |
| 1717795800 | 25.31 | 0.01 | 0.04 | 25.3 | 25.7 | 25.28 | 177 |
| 1717709400 | 25.3 | 0.13 | 0.52 | 25 | 25.55 | 24.87 | 438 |
| 1717622940 | 25.17 | 0.16 | 0.64 | 25 | 25.28 | 24.98 | 509 |
| 1717536600 | 25.01 | -0.4 | -1.57 | 25.43 | 25.43 | 24.98 | 690 |
| 1717450200 | 25.41 | -0.13 | -0.51 | 25.5 | 25.6 | 25.26 | 365 |
| 1717191000 | 25.54 | -0.06 | -0.23 | 25.56 | 25.57 | 25.2 | 461 |
| 1717018140 | 25.6 | 0.33 | 1.31 | 24.99 | 25.6 | 24.98 | 442 |
| 1716931740 | 25.27 | -0.17 | -0.67 | 25.58 | 25.61 | 25 | 1081 |
| 1716845340 | 25.44 | -0.17 | -0.66 | 25.66 | 25.72 | 25.2 | 502 |
| 1716586200 | 25.61 | 0.13 | 0.51 | 25.48 | 25.75 | 25.33 | 829 |
| 1716499800 | 25.48 | -0.22 | -0.86 | 25.51 | 25.86 | 25.26 | 381 |
| 1716413340 | 25.7 | -0.1 | -0.39 | 25.8 | 25.8 | 25.55 | 522 |
| 1716327000 | 25.8 | -0.08 | -0.31 | 25.88 | 25.94 | 25.52 | 367 |
| 1716240600 | 25.88 | 0.64 | 2.54 | 25.24 | 25.88 | 24.91 | 547 |
| 1715981400 | 25.24 | 0.24 | 0.96 | 25.02 | 25.32 | 25.01 | 600 |
| 1715895000 | 25 | 0.1 | 0.40 | 24.91 | 25.58 | 24.91 | 482 |
| 1715808600 | 24.9 | 0.19 | 0.77 | 25 | 25.15 | 24.75 | 706 |
| 1715722200 | 24.71 | 0.21 | 0.86 | 25 | 25 | 24.62 | 650 |
| 1715635800 | 24.5 | -1.35 | -5.22 | 25.8 | 26.22 | 24.5 | 1461 |
| 1715376600 | 25.85 | -0.06 | -0.23 | 25.57 | 25.96 | 25.57 | 268 |
| 1715290140 | 25.91 | -0.33 | -1.26 | 26.23 | 26.23 | 25.61 | 502 |
| 1715203800 | 26.24 | 0.64 | 2.50 | 25.75 | 26.44 | 25.31 | 792 |
| 1715117400 | 25.6 | -1.43 | -5.29 | 27 | 27 | 25.51 | 1519 |
| 1715031000 | 27.03 | -0.86 | -3.08 | 27.89 | 27.89 | 26.71 | 400 |
| 1714771800 | 27.89 | 0.97 | 3.60 | 26.26 | 27.89 | 26.26 | 703 |
| 1714685400 | 26.92 | 0.42 | 1.58 | 26.62 | 26.92 | 26.36 | 617 |
| 1714512600 | 26.5 | -0.18 | -0.67 | 26.68 | 26.68 | 26.38 | 313 |
| 1714426200 | 26.68 | -0.25 | -0.93 | 26.85 | 26.89 | 26.35 | 265 |
| 1714167000 | 26.93 | 0.51 | 1.93 | 26.78 | 27.2 | 26.42 | 382 |
| 1714080540 | 26.42 | 0.01 | 0.04 | 26.23 | 26.92 | 26.23 | 253 |
| 1713994200 | 26.41 | -0.11 | -0.41 | 25.98 | 27.2 | 25.98 | 731 |
| 1713907800 | 26.52 | -0.47 | -1.74 | 26.67 | 26.79 | 26.48 | 349 |
| 1713821340 | 26.99 | 0.05 | 0.19 | 26.6 | 27.43 | 26.43 | 447 |
| 1713562200 | 26.94 | 0.72 | 2.75 | 26.75 | 27.08 | 26.25 | 434 |
| 1713475800 | 26.22 | -0.82 | -3.03 | 26.79 | 26.98 | 26.22 | 520 |
| 1713389400 | 27.04 | 0.21 | 0.78 | 26.81 | 27.37 | 26.48 | 1058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
