GRAZZIOTIN PN More Historical Data - CGRA4F | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Grazziotin SA (CGRA4F)
Grazziotin SA (CGRA4F) Historical

CGRA4F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	25.54	-0.06	-0.23%	25.56	25.57	25.20	461
May 29 2024	25.60	0.33	1.31%	24.99	25.60	24.98	442
May 28 2024	25.27	-0.17	-0.67%	25.58	25.61	25.00	1,081
May 27 2024	25.44	-0.17	-0.66%	25.66	25.72	25.20	502
May 24 2024	25.61	0.13	0.51%	25.48	25.75	25.33	829
May 23 2024	25.48	-0.22	-0.86%	25.51	25.86	25.26	381
May 22 2024	25.70	-0.10	-0.39%	25.80	25.80	25.55	522
May 21 2024	25.80	-0.08	-0.31%	25.88	25.94	25.52	367
May 20 2024	25.88	0.64	2.54%	25.24	25.88	24.91	547
May 17 2024	25.24	0.24	0.96%	25.02	25.32	25.01	600
May 16 2024	25.00	0.10	0.40%	24.91	25.58	24.91	482
May 15 2024	24.90	0.19	0.77%	25.00	25.15	24.75	706
May 14 2024	24.71	0.21	0.86%	25.00	25.00	24.62	650
May 13 2024	24.50	-1.35	-5.22%	25.80	26.22	24.50	1,461
May 10 2024	25.85	-0.06	-0.23%	25.57	25.96	25.57	268
May 09 2024	25.91	-0.33	-1.26%	26.23	26.23	25.61	502
May 08 2024	26.24	0.64	2.50%	25.75	26.44	25.31	792
May 07 2024	25.60	-1.43	-5.29%	27.00	27.00	25.51	1,519
May 06 2024	27.03	-0.86	-3.08%	27.89	27.89	26.71	400
May 03 2024	27.89	0.97	3.60%	26.26	27.89	26.26	703
May 02 2024	26.92	0.42	1.58%	26.62	26.92	26.36	617
Apr 30 2024	26.50	-0.18	-0.67%	26.68	26.68	26.38	313
Apr 29 2024	26.68	-0.25	-0.93%	26.85	26.89	26.35	265
Apr 26 2024	26.93	0.51	1.93%	26.78	27.20	26.42	382
Apr 25 2024	26.42	0.01	0.04%	26.23	26.92	26.23	253
Apr 24 2024	26.41	-0.11	-0.41%	25.98	27.20	25.98	731
Apr 23 2024	26.52	-0.47	-1.74%	26.67	26.79	26.48	349
Apr 22 2024	26.99	0.05	0.19%	26.60	27.43	26.43	447
Apr 19 2024	26.94	0.72	2.75%	26.75	27.08	26.25	434
Apr 18 2024	26.22	-0.82	-3.03%	26.79	26.98	26.22	520
Apr 17 2024	27.04	0.21	0.78%	26.81	27.37	26.48	1,058
Apr 16 2024	26.83	-0.44	-1.61%	27.05	27.39	26.73	306
Apr 15 2024	27.27	-1.22	-4.28%	28.40	28.43	27.00	916
Apr 12 2024	28.49	-0.21	-0.73%	28.46	28.49	28.23	396
Apr 11 2024	28.70	0.72	2.57%	27.99	28.70	27.99	454
Apr 10 2024	27.98	0.13	0.47%	27.63	28.04	27.36	299
Apr 09 2024	27.85	0.22	0.80%	27.96	27.96	27.36	583
Apr 08 2024	27.63	0.46	1.69%	27.10	27.65	27.10	655
Apr 05 2024	27.17	-1.12	-3.96%	28.36	28.48	27.01	1,052
Apr 04 2024	28.29	-0.07	-0.25%	28.36	28.37	27.81	285
Apr 03 2024	28.36	0.67	2.42%	27.69	28.36	27.69	455
Apr 02 2024	27.69	-0.18	-0.65%	27.97	27.97	27.12	502
Apr 01 2024	27.87	-0.35	-1.24%	28.20	28.25	27.67	941
Mar 28 2024	28.22	-0.31	-1.09%	28.52	28.53	27.95	419
Mar 27 2024	28.53	0.49	1.75%	27.95	28.63	27.77	577
Mar 26 2024	28.04	0.09	0.32%	27.84	28.45	27.72	519
Mar 25 2024	27.95	-0.16	-0.57%	28.39	28.39	27.66	345
Mar 22 2024	28.11	0.16	0.57%	28.00	28.35	27.74	401
Mar 21 2024	27.95	-0.31	-1.10%	28.30	28.44	27.85	260
Mar 20 2024	28.26	0.51	1.84%	28.05	28.37	27.51	307
Mar 19 2024	27.75	0.25	0.91%	27.80	28.46	27.50	879
Mar 18 2024	27.50	1.27	4.84%	26.59	28.00	26.59	713
Mar 15 2024	26.23	0.03	0.11%	26.23	27.14	26.23	912
Mar 14 2024	26.20	-0.43	-1.61%	26.58	26.98	26.01	270
Mar 13 2024	26.63	-0.08	-0.30%	26.71	26.89	26.56	473
Mar 12 2024	26.71	0.15	0.56%	26.66	26.97	26.46	373
Mar 11 2024	26.56	-0.07	-0.26%	26.68	26.90	26.30	232
Mar 08 2024	26.63	-0.10	-0.37%	26.75	26.78	26.52	565
Mar 07 2024	26.73	-0.05	-0.19%	26.70	26.79	26.47	313
Mar 06 2024	26.78	-0.06	-0.22%	26.63	26.90	26.63	439
Mar 05 2024	26.84	0.01	0.04%	26.81	26.89	26.55	717

Intesa Sanpaolo

Delayed Upgrade Clock

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