B3 · CGRA3 · stock
Grazziotin S.A. (CGRA3) stock price history
Every B3 trading session of Grazziotin S.A. from Jul 24, 2000 to Nov 12, 2026: 6,297 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CGRA3 adjusted close, 2000 to 2026
- R$27.20
- All time high, 2026
- R$27.87
- 52 week high, R$20.69 low
- 6,297
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CGRA3 key facts
- Grazziotin S.A. (CGRA3) closed at R$22.83 on Nov 12, 2026 on B3.
- CGRA3's all time high close is R$27.20, set on Mar 4, 2026; its all time low close is R$0.8427 on Aug 9, 2000.
- CGRA3's 52 week range is R$20.69 to R$27.87.
- CGRA3 returned +4.6% over the year to Nov 12, 2026 and +7.1% over five years.
- Over ten years CGRA3 returned +297%, +14.8% a year compounded.
- CGRA3's deepest drawdown was -86.5% from Jun 22, 2005 to Oct 29, 2008.
- DataCedar holds 6,297 daily sessions of CGRA3 history from Jul 24, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CGRA3 price chart, 2000 to 2026
CGRA3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -3.3% |
| 6 months | -4.4% |
| Year to date | -15.2% |
| 1 year | +4.6% |
| 3 years | +58.3% |
| 5 years | +7.1% |
| 10 years | +297.1% |
| Since Jul 24, 2000 | +1,706% |
| Compound annual growth, 26.3 years | +11.6% |
CGRA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$27.20 on Mar 4, 2026
- All time low close
- R$0.8427 on Aug 9, 2000
- 52 week high
- R$27.87 on Mar 5, 2026
- 52 week low
- R$20.69 on Dec 12, 2025
- Deepest drawdown
- -86.5% from Jun 22, 2005 to Oct 29, 2008, recovered Jun 16, 2017
- Best single session
- +277.8% on Jan 23, 2001
- Worst single session
- -85.1% on Jun 23, 2005
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 18.1×
- Best calendar year
- 2001, +278%
- Worst calendar year
- 2005, -85%
CGRA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 24, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$26.22 | R$27.87 | R$22.12 | R$22.83 | -15.2% | 286.7K | 212 |
| 2025 | R$16.52 | R$27.74 | R$16.44 | R$26.92 | +60.4% | 685.7K | 250 |
| 2024 | R$15.31 | R$17.45 | R$14.28 | R$16.79 | +9.7% | 596.2K | 233 |
| 2023 | R$15.02 | R$17.12 | R$13.68 | R$15.31 | +1.0% | 1.6M | 229 |
| 2022 | R$18.36 | R$19.70 | R$13.51 | R$15.16 | -19.9% | 1M | 240 |
| 2021 | R$16.32 | R$24.60 | R$13.76 | R$18.93 | +16.0% | 439.3K | 223 |
| 2020 | R$12.82 | R$17.77 | R$8.36 | R$16.32 | +24.1% | 667.2K | 225 |
| 2019 | R$9.65 | R$13.15 | R$9.51 | R$13.15 | +38.6% | 459.6K | 248 |
| 2018 | R$10.86 | R$11.35 | R$7.97 | R$9.49 | -8.3% | 473.6K | 246 |
| 2017 | R$6.67 | R$10.87 | R$6.48 | R$10.35 | +59.6% | 1.7M | 253 |
| 2016 | R$3.72 | R$7.08 | R$3.21 | R$6.48 | +77.5% | 769.4K | 244 |
| 2015 | R$5.83 | R$5.99 | R$3.65 | R$3.65 | -37.5% | 492.1K | 238 |
| 2014 | R$5.18 | R$5.93 | R$4.90 | R$5.84 | +12.4% | 1.8M | 246 |
| 2013 | R$4.74 | R$5.95 | R$4.19 | R$5.20 | +9.6% | 1.2M | 247 |
| 2012 | R$3.95 | R$5.73 | R$3.60 | R$4.74 | +18.1% | 1.5M | 225 |
| 2011 | R$4.14 | R$4.28 | R$3.24 | R$4.01 | -3.1% | 220.3K | 231 |
| 2010 | R$3.43 | R$4.14 | R$2.15 | R$4.14 | +20.7% | 64.1K | 215 |
| 2009 | R$1.53 | R$3.65 | R$1.23 | R$3.43 | +123.8% | 1.2M | 214 |
| 2008 | R$6.28 | R$6.28 | R$1.09 | R$1.53 | -75.6% | 1M | 218 |
| 2007 | R$2.11 | R$7.12 | R$2.11 | R$6.28 | +211.9% | 3.7M | 194 |
| 2006 | R$1.21 | R$2.11 | R$1.21 | R$2.01 | +66.7% | 38.6K | 258 |
| 2005 | R$8.08 | R$8.08 | R$1.21 | R$1.21 | -85.1% | 931 | 249 |
| 2004 | R$8.08 | R$8.08 | R$8.08 | R$8.08 | 0.0% | 0 | 261 |
| 2003 | R$3.55 | R$8.08 | R$3.55 | R$8.08 | +127.7% | 39.4M | 261 |
| 2002 | R$4.78 | R$4.78 | R$3.55 | R$3.55 | -25.7% | 280K | 261 |
| 2001 | R$1.26 | R$9.13 | R$1.26 | R$4.78 | +277.8% | 0 | 261 |
| 2000 | R$8.43 | R$8.43 | R$0.8427 | R$1.26 | n/a | 0 | 115 |
CGRA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$22.83 | +2.1% |
| October 2026 | R$22.37 | -4.0% |
| September 2026 | R$23.30 | 0.0% |
| August 2026 | R$23.30 | -3.2% |
| July 2026 | R$24.06 | -2.2% |
| June 2026 | R$24.60 | +1.1% |
| May 2026 | R$24.33 | -0.2% |
| April 2026 | R$24.38 | -1.0% |
| March 2026 | R$24.61 | -6.8% |
| February 2026 | R$26.42 | +1.5% |
| January 2026 | R$26.04 | -3.3% |
| December 2025 | R$26.92 | +26.7% |
About the CGRA3 data
Daily bars. 6,297 sessions from Jul 24, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 24, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ACGRA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- CENU11 Cenu - Fundo De Investimento Imobiliario
- CEOC11 Fundo de Investimento Imobiliário FII CEO Cyrela Fund
- CGAS3 Companhia de Gás de São Paulo - COMGÁS
- CGAS5 Companhia de Gás de São Paulo - COMGÁS
- CGRA4 Grazziotin S.A.
- CHCM34 Charter Communications, Inc.
- CHDC34 Church & Dwight Co., Inc.
- CHME34 CME Group Inc.
Common questions
CGRA3 share price history
