Grazziotin SA (CGRA3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 1.69423154498 | 24.79 | 26 | 24.54 | 1675 | 25.18238806 | CS |
| 4 | 0.21 | 0.84 | 25 | 26 | 24 | 1368 | 25.07588462 | CS |
| 12 | 0.05 | 0.198728139905 | 25.16 | 26 | 24 | 1364 | 25.12282667 | CS |
| 26 | 0.06 | 0.238568588469 | 25.15 | 27.49 | 24 | 1629 | 25.15818862 | CS |
| 52 | -0.38 | -1.48495506057 | 25.59 | 27.59 | 24 | 2380 | 25.45399691 | CS |
| 156 | -18.4 | -42.192157762 | 43.61 | 45.25 | 24 | 3928 | 28.32171171 | CS |
| 260 | 0.01 | 0.0396825396825 | 25.2 | 51.79 | 19 | 3198 | 29.07807184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730410200 | 24.99 | -0.71 | -2.76 | 25.2 | 25.2 | 24.99 | 1800 |
| 1730323800 | 25.7 | 0.15 | 0.59 | 25.72 | 25.75 | 25.7 | 600 |
| 1730237340 | 25.55 | -0.15 | -0.58 | 25.5 | 25.7 | 25.5 | 500 |
| 1730151000 | 25.7 | 0.68 | 2.72 | 25.67 | 25.7 | 25.67 | 500 |
| 1729891800 | 25.02 | -0.01 | -0.04 | 25.1 | 25.1 | 25.02 | 200 |
| 1729805400 | 25.03 | 0 | 0.00 | 25.03 | 25.03 | 25.03 | 100 |
| 1729719000 | 25.03 | 0.03 | 0.12 | 25 | 25.58 | 25 | 400 |
| 1729632600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 300 |
| 1729546140 | 25 | 0 | 0.00 | 25 | 25 | 25 | 100 |
| 1729287000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 100 |
| 1729200540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 700 |
| 1729114140 | 25 | 0 | 0.00 | 25.02 | 25.02 | 25 | 500 |
| 1729027740 | 25 | -0.6 | -2.34 | 25.67 | 25.75 | 25 | 1600 |
| 1728941340 | 25.6 | 0.32 | 1.27 | 25.15 | 25.68 | 25.05 | 2000 |
| 1728682200 | 25.28 | 0.01 | 0.04 | 25.05 | 25.28 | 25.05 | 10600 |
| 1728595740 | 25.27 | 0.2 | 0.80 | 25.09 | 25.27 | 25.09 | 300 |
| 1728509400 | 25.07 | -0.01 | -0.04 | 25.13 | 25.15 | 25.07 | 1400 |
| 1728422940 | 25.08 | -0.11 | -0.44 | 25.23 | 25.23 | 25.08 | 300 |
| 1728336600 | 25.19 | -0.05 | -0.20 | 25.01 | 25.5 | 25.01 | 2000 |
| 1728077400 | 25.24 | 0.23 | 0.92 | 25 | 25.24 | 25 | 500 |
| 1727991000 | 25.01 | -0.04 | -0.16 | 25.09 | 25.68 | 25.01 | 1400 |
| 1727904540 | 25.05 | -0.2 | -0.79 | 25.08 | 25.08 | 25.05 | 300 |
| 1727818200 | 25.25 | 0.26 | 1.04 | 25.19 | 25.25 | 25 | 1300 |
| 1727731800 | 24.99 | 0 | 0.00 | 25.19 | 25.19 | 24.99 | 700 |
| 1727472600 | 24.99 | -0.01 | -0.04 | 25.01 | 25.05 | 24.99 | 600 |
| 1727386140 | 25 | 0 | 0.00 | 25.01 | 25.17 | 24.99 | 1100 |
| 1727299740 | 25 | 0 | 0.00 | 25.05 | 25.17 | 25 | 500 |
| 1727213400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1727127000 | 25 | -0.31 | -1.22 | 24.99 | 25.01 | 24.99 | 2200 |
| 1726867800 | 25.31 | 0.32 | 1.28 | 24.99 | 25.31 | 24.99 | 2800 |
| 1726781400 | 24.99 | -0.36 | -1.42 | 25.1 | 25.1 | 24.99 | 1100 |
| 1726695000 | 25.35 | 0.44 | 1.77 | 25.35 | 25.35 | 25.35 | 100 |
| 1726608600 | 24.91 | -0.01 | -0.04 | 25.31 | 25.31 | 24.91 | 400 |
| 1726522200 | 24.92 | -0.14 | -0.56 | 25.01 | 25.19 | 24.92 | 2400 |
| 1726263000 | 25.06 | 0.06 | 0.24 | 25.33 | 25.33 | 25.06 | 800 |
| 1726176540 | 25 | 0.39 | 1.58 | 24.92 | 25 | 24.92 | 800 |
| 1726090140 | 24.61 | -0.77 | -3.03 | 25.1 | 25.1 | 24.61 | 2700 |
| 1726003740 | 25.38 | 0.37 | 1.48 | 25.38 | 25.38 | 25.38 | 100 |
| 1725917400 | 25.01 | -0.09 | -0.36 | 25.13 | 25.29 | 25.01 | 1600 |
| 1725658200 | 25.1 | -0.3 | -1.18 | 25.16 | 25.4 | 25.1 | 2300 |
| 1725571800 | 25.4 | -0.1 | -0.39 | 25.6 | 25.64 | 25.4 | 600 |
| 1725485400 | 25.5 | 0.12 | 0.47 | 25.5 | 25.5 | 25.5 | 100 |
| 1725399000 | 25.38 | 0.21 | 0.83 | 25.58 | 25.69 | 25.17 | 1200 |
| 1725312600 | 25.17 | -0.57 | -2.21 | 25.63 | 25.63 | 25.17 | 2000 |
| 1725053340 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 0 |
| 1724966940 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 0 |
| 1724880540 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 0 |
| 1724794140 | 25.74 | 0.24 | 0.94 | 25.7 | 25.74 | 25.7 | 200 |
| 1724707740 | 25.5 | 0.11 | 0.43 | 25.16 | 25.5 | 25.16 | 1700 |
| 1724448600 | 25.39 | 0 | 0.00 | 25.11 | 25.39 | 25.11 | 3200 |
| 1724362140 | 25.39 | -0.31 | -1.21 | 25.48 | 25.52 | 25.18 | 600 |
| 1724275740 | 25.7 | 0.05 | 0.19 | 25.7 | 25.7 | 25.7 | 800 |
| 1724189340 | 25.65 | -0.14 | -0.54 | 25.3 | 25.65 | 25.3 | 2300 |
| 1724102940 | 25.79 | 0.26 | 1.02 | 25.79 | 25.79 | 25.79 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
