ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,974.07
0.73%
US Tech 100
20,957.20
0.20%
Dow Jones
42,906.95
0.00%
Brent Oil
72.855
0.21%
Bitcoin
94,030.78
-0.70%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. Grazziotin SA (CGRA3)

  7. Grazziotin SA (CGRA3) Historical

CGRA3 Grazziotin SA

25.00
0.37 (1.50%)
Dec 23 2024 - Closed
Delayed by 15 minutes

CGRA3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 23 2024 25.00 0.37 1.50% 24.10 25.00 24.10 400
Dec 20 2024 24.63 0.63 2.63% 24.00 24.63 24.00 1,000
Dec 19 2024 24.00 -1.61 -6.29% 23.80 24.01 23.74 4,700
Dec 18 2024 25.61 0.01 0.04% 25.60 25.61 24.99 13,000
Dec 17 2024 25.60 -0.10 -0.39% 25.60 25.60 25.60 600
Dec 16 2024 25.70 -0.30 -1.15% 25.64 25.89 25.31 8,500
Dec 13 2024 26.00 0.42 1.64% 25.88 26.01 25.88 600
Dec 12 2024 25.58 0.00 0.00% 25.77 25.77 25.57 1,000
Dec 11 2024 25.58 0.00 0.00% 25.64 25.64 25.58 1,500
Dec 10 2024 25.58 -0.02 -0.08% 25.61 25.61 25.58 1,200
Dec 09 2024 25.60 -0.40 -1.54% 25.70 25.70 25.60 400
Dec 06 2024 26.00 0.78 3.09% 25.27 26.00 25.27 2,500
Dec 05 2024 25.22 0.02 0.08% 25.94 25.94 25.13 700
Dec 04 2024 25.20 0.30 1.20% 24.96 25.20 24.96 1,800
Dec 03 2024 24.90 -0.63 -2.47% 25.22 25.24 24.90 5,900
Dec 02 2024 25.53 0.33 1.31% 25.21 25.53 25.21 300
Nov 29 2024 25.20 0.31 1.25% 25.28 25.30 24.82 1,600
Nov 28 2024 24.89 -0.75 -2.93% 25.02 25.63 24.62 1,900
Nov 27 2024 25.64 0.14 0.55% 25.68 25.68 25.64 200
Nov 26 2024 25.50 -0.18 -0.70% 25.50 25.50 25.50 300
Nov 25 2024 25.68 0.60 2.39% 25.68 25.68 25.68 100
Nov 22 2024 25.08 -0.04 -0.16% 25.26 25.26 25.07 1,000
Nov 21 2024 25.12 -0.97 -3.72% 26.09 26.09 25.12 4,100
Nov 19 2024 26.09 0.88 3.49% 25.25 26.10 25.25 1,900
Nov 18 2024 25.21 0.15 0.60% 24.54 25.32 24.54 2,400
Nov 14 2024 25.06 0.24 0.97% 25.25 25.50 24.91 1,100
Nov 13 2024 24.82 0.01 0.04% 24.86 25.13 24.82 1,200
Nov 12 2024 24.81 -0.69 -2.71% 24.78 24.81 24.59 1,200
Nov 11 2024 25.50 0.71 2.86% 24.79 26.00 24.79 3,200
Nov 08 2024 24.79 0.00 0.00% 24.64 24.79 24.64 300
Nov 07 2024 24.79 0.14 0.57% 24.78 24.79 24.78 300
Nov 06 2024 24.65 0.37 1.52% 24.28 24.65 24.28 300
Nov 05 2024 24.28 -1.00 -3.96% 24.76 24.80 24.28 3,200
Nov 04 2024 25.28 0.28 1.12% 24.99 25.48 24.00 8,000
Nov 01 2024 25.00 0.01 0.04% 25.03 25.10 24.99 2,700
Oct 31 2024 24.99 -0.71 -2.76% 25.20 25.20 24.99 1,800
Oct 30 2024 25.70 0.15 0.59% 25.72 25.75 25.70 600
Oct 29 2024 25.55 -0.15 -0.58% 25.50 25.70 25.50 500
Oct 28 2024 25.70 0.68 2.72% 25.67 25.70 25.67 500
Oct 25 2024 25.02 -0.01 -0.04% 25.10 25.10 25.02 200
Oct 24 2024 25.03 0.00 0.00% 25.03 25.03 25.03 100
Oct 23 2024 25.03 0.03 0.12% 25.00 25.58 25.00 400
Oct 22 2024 25.00 0.00 0.00% 25.00 25.00 25.00 300
Oct 21 2024 25.00 0.00 0.00% 25.00 25.00 25.00 100
Oct 18 2024 25.00 0.00 0.00% 25.00 25.00 25.00 100
Oct 17 2024 25.00 0.00 0.00% 25.00 25.00 25.00 700
Oct 16 2024 25.00 0.00 0.00% 25.02 25.02 25.00 500
Oct 15 2024 25.00 -0.60 -2.34% 25.67 25.75 25.00 1,600
Oct 14 2024 25.60 0.32 1.27% 25.15 25.68 25.05 2,000
Oct 11 2024 25.28 0.01 0.04% 25.05 25.28 25.05 10,600
Oct 10 2024 25.27 0.20 0.80% 25.09 25.27 25.09 300
Oct 09 2024 25.07 -0.01 -0.04% 25.13 25.15 25.07 1,400
Oct 08 2024 25.08 -0.11 -0.44% 25.23 25.23 25.08 300
Oct 07 2024 25.19 -0.05 -0.20% 25.01 25.50 25.01 2,000
Oct 04 2024 25.24 0.23 0.92% 25.00 25.24 25.00 500
Oct 03 2024 25.01 -0.04 -0.16% 25.09 25.68 25.01 1,400
Oct 02 2024 25.05 -0.20 -0.79% 25.08 25.08 25.05 300
Oct 01 2024 25.25 0.26 1.04% 25.19 25.25 25.00 1,300
Sep 30 2024 24.99 0.00 0.00% 25.19 25.19 24.99 700
Sep 27 2024 24.99 -0.01 -0.04% 25.01 25.05 24.99 600
Sep 26 2024 25.00 0.00 0.00% 25.01 25.17 24.99 1,100
Sep 25 2024 25.00 0.00 0.00% 25.05 25.17 25.00 500

Your Recent History

BOV
CGRA3
GRAZZIOTIN ON
CXIO
XLMUSD
Stellar Lumens
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads