Grazziotin SA (CGRA3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.438072481083 | 25.11 | 25.77 | 24.88 | 500 | 25.29 | CS |
| 4 | 0.32 | 1.29659643436 | 24.68 | 27.49 | 24.01 | 2110 | 25.66298578 | CS |
| 12 | -1.04 | -3.99385560676 | 26.04 | 27.59 | 24.01 | 2962 | 25.41051222 | CS |
| 26 | -1.09 | -4.17784591798 | 26.09 | 27.59 | 24.01 | 2471 | 25.55033943 | CS |
| 52 | -3.99 | -13.7633666782 | 28.99 | 29.23 | 24.01 | 5508 | 25.60526208 | CS |
| 156 | -10.49 | -29.5576218653 | 35.49 | 51.79 | 24.01 | 4014 | 29.23425142 | CS |
| 260 | -0.7 | -2.72373540856 | 25.7 | 51.79 | 19 | 3220 | 29.01771635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 25 | -0.4 | -1.57 | 25.45 | 25.77 | 24.88 | 1000 |
| 1720733400 | 25.4 | 0 | 0.00 | 25.35 | 25.4 | 25.35 | 200 |
| 1720647000 | 25.4 | 0.05 | 0.20 | 25.4 | 25.4 | 25.4 | 400 |
| 1720560540 | 25.35 | 0.05 | 0.20 | 25.35 | 25.35 | 25.35 | 300 |
| 1720474200 | 25.3 | 0.2 | 0.80 | 25.38 | 25.4 | 25.12 | 1100 |
| 1720215000 | 25.1 | -0.2 | -0.79 | 25.11 | 25.2 | 25.1 | 500 |
| 1720128540 | 25.3 | 0.21 | 0.84 | 25.1 | 25.3 | 25.09 | 900 |
| 1720042200 | 25.09 | 0.09 | 0.36 | 25.02 | 25.09 | 25.02 | 200 |
| 1719955800 | 25 | -0.34 | -1.34 | 24.63 | 25.17 | 24.63 | 1500 |
| 1719869400 | 25.34 | 0.55 | 2.22 | 25.36 | 25.36 | 25.34 | 400 |
| 1719610200 | 24.79 | -0.04 | -0.16 | 25.1 | 25.1 | 24.79 | 700 |
| 1719523800 | 24.83 | 0.39 | 1.60 | 24.95 | 24.95 | 24.81 | 1400 |
| 1719437400 | 24.44 | -2.52 | -9.35 | 24.78 | 24.78 | 24.01 | 9800 |
| 1719351000 | 26.96 | -0.14 | -0.52 | 27.12 | 27.49 | 26.93 | 8800 |
| 1719264600 | 27.1 | 1.1 | 4.23 | 26 | 27.42 | 26 | 6300 |
| 1719005400 | 26 | 0.55 | 2.16 | 25.49 | 26.1 | 25.49 | 3700 |
| 1718918940 | 25.45 | 0.94 | 3.84 | 25 | 25.49 | 25 | 1500 |
| 1718832540 | 24.51 | -0.19 | -0.77 | 24.52 | 24.54 | 24.51 | 1300 |
| 1718746200 | 24.7 | 0.19 | 0.78 | 24.7 | 24.7 | 24.7 | 400 |
| 1718659800 | 24.51 | 0.01 | 0.04 | 24.58 | 24.58 | 24.51 | 600 |
| 1718400600 | 24.5 | -0.15 | -0.61 | 24.68 | 24.68 | 24.5 | 2200 |
| 1718314200 | 24.65 | -0.01 | -0.04 | 24.75 | 24.8 | 24.65 | 500 |
| 1718227800 | 24.66 | -0.14 | -0.56 | 24.72 | 24.72 | 24.66 | 3500 |
| 1718141400 | 24.8 | 0.1 | 0.40 | 24.72 | 24.8 | 24.7 | 1700 |
| 1718055000 | 24.7 | -0.09 | -0.36 | 24.79 | 24.99 | 24.7 | 3000 |
| 1717795800 | 24.79 | -0.01 | -0.04 | 24.92 | 24.92 | 24.65 | 1700 |
| 1717709400 | 24.8 | -0.2 | -0.80 | 24.99 | 25 | 24.65 | 3100 |
| 1717622940 | 25 | 0 | 0.00 | 25 | 25 | 25 | 200 |
| 1717536600 | 25 | 0.35 | 1.42 | 24.99 | 25.19 | 24.99 | 2300 |
| 1717450200 | 24.65 | -0.3 | -1.20 | 24.94 | 24.95 | 24.65 | 1600 |
| 1717191000 | 24.95 | 0 | 0.00 | 24.92 | 24.95 | 24.92 | 1200 |
| 1717018140 | 24.95 | 0.23 | 0.93 | 24.7 | 24.95 | 24.5 | 3000 |
| 1716931740 | 24.72 | 0.22 | 0.90 | 24.7 | 24.95 | 24.7 | 4400 |
| 1716845340 | 24.5 | -0.11 | -0.45 | 24.66 | 24.66 | 24.5 | 3400 |
| 1716586200 | 24.61 | -0.18 | -0.73 | 24.75 | 24.98 | 24.61 | 4000 |
| 1716499800 | 24.79 | 0.09 | 0.36 | 24.67 | 24.95 | 24.67 | 3600 |
| 1716413340 | 24.7 | -0.02 | -0.08 | 24.83 | 24.84 | 24.7 | 300 |
| 1716327000 | 24.72 | -0.46 | -1.83 | 25.17 | 25.17 | 24.63 | 1700 |
| 1716240600 | 25.18 | -0.01 | -0.04 | 25.15 | 25.19 | 25.15 | 700 |
| 1715981400 | 25.19 | 0.14 | 0.56 | 25.05 | 25.19 | 25.05 | 1300 |
| 1715895000 | 25.05 | 0.08 | 0.32 | 24.75 | 25.19 | 24.5 | 8300 |
| 1715808600 | 24.97 | -0.15 | -0.60 | 25.13 | 25.14 | 24.65 | 3400 |
| 1715722200 | 25.12 | 0.37 | 1.49 | 24.75 | 25.15 | 24.63 | 3100 |
| 1715635800 | 24.75 | -0.28 | -1.12 | 25.37 | 25.38 | 24.75 | 8900 |
| 1715376600 | 25.03 | -0.27 | -1.07 | 25.3 | 25.88 | 25.01 | 6200 |
| 1715290140 | 25.3 | -0.17 | -0.67 | 25.45 | 25.45 | 25.3 | 2400 |
| 1715203800 | 25.47 | -0.02 | -0.08 | 25.44 | 25.55 | 25.44 | 3700 |
| 1715117400 | 25.49 | -0.31 | -1.20 | 25.97 | 25.97 | 24.74 | 20200 |
| 1715031000 | 25.8 | -0.68 | -2.57 | 26.7 | 26.7 | 25.8 | 12800 |
| 1714771800 | 26.48 | -0.16 | -0.60 | 26.24 | 26.84 | 26.22 | 1600 |
| 1714685400 | 26.64 | 0.24 | 0.91 | 26.64 | 26.64 | 26.6 | 2500 |
| 1714512600 | 26.4 | 0 | 0.00 | 26.41 | 26.65 | 26.4 | 1800 |
| 1714426200 | 26.4 | -0.27 | -1.01 | 27.33 | 27.33 | 26.4 | 200 |
| 1714167000 | 26.67 | 0.62 | 2.38 | 26.67 | 26.67 | 26.67 | 100 |
| 1714080540 | 26.05 | -0.6 | -2.25 | 26.01 | 26.3 | 26.01 | 1600 |
| 1713994200 | 26.65 | 0.05 | 0.19 | 26.67 | 26.67 | 26.56 | 4400 |
| 1713907800 | 26.6 | -0.17 | -0.64 | 26.5 | 26.8 | 26.5 | 2400 |
| 1713821340 | 26.77 | -0.09 | -0.34 | 27.59 | 27.59 | 26.77 | 500 |
| 1713562200 | 26.86 | 0.46 | 1.74 | 26.04 | 26.86 | 25.85 | 4300 |
| 1713475800 | 26.4 | 0 | 0.00 | 26.47 | 26.5 | 26.15 | 1000 |
| 1713389400 | 26.4 | 0.39 | 1.50 | 26.4 | 26.4 | 26.4 | 200 |
| 1713302940 | 26.01 | -0.13 | -0.50 | 26.06 | 26.36 | 26.01 | 1500 |
| 1713216600 | 26.14 | -0.76 | -2.83 | 27.19 | 27.2 | 26 | 6500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
