B3 · CGRA4 · stock
Grazziotin S.A. (CGRA4) stock price history
Every B3 trading session of Grazziotin S.A. from Jan 28, 2000 to Nov 12, 2026: 6,104 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.
CGRA4 adjusted close, 2000 to 2026
- R$26.70
- All time high, 2021
- R$27.09
- 52 week high, R$21.27 low
- 6,104
- 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.
CGRA4 key facts
- Grazziotin S.A. (CGRA4) closed at R$22.01 on Nov 12, 2026 on B3.
- CGRA4's all time high close is R$26.70, set on Oct 18, 2021; its all time low close is R$0.3517 on Jan 28, 2000.
- CGRA4's 52 week range is R$21.27 to R$27.09.
- CGRA4 returned -9.9% over the year to Nov 12, 2026 and -8.3% over five years.
- Over ten years CGRA4 returned +235%, +12.8% a year compounded.
- CGRA4's deepest drawdown was -81.2% from Aug 7, 2007 to Oct 29, 2008.
- DataCedar holds 6,104 daily sessions of CGRA4 history from Jan 28, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CGRA4 price chart, 2000 to 2026
CGRA4 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.4% |
| 3 months | -8.4% |
| 6 months | -8.0% |
| Year to date | -12.4% |
| 1 year | -9.9% |
| 3 years | +27.8% |
| 5 years | -8.3% |
| 10 years | +234.5% |
| Since Jan 28, 2000 | +6,159% |
| Compound annual growth, 26.8 years | +16.7% |
CGRA4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$26.70 on Oct 18, 2021
- All time low close
- R$0.3517 on Jan 28, 2000
- 52 week high
- R$27.09 on Dec 15, 2025
- 52 week low
- R$21.27 on Dec 18, 2025
- Deepest drawdown
- -81.2% from Aug 7, 2007 to Oct 29, 2008, recovered Feb 21, 2013
- Best single session
- +36.4% on Nov 3, 2008
- Worst single session
- -24.9% on Mar 31, 2009
- Volatility, 1 year annualised
- 31.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 62.6×
- Best calendar year
- 2007, +141%
- Worst calendar year
- 2008, -73%
CGRA4 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 Jan 28, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$25.27 | R$26.63 | R$22.00 | R$22.01 | -12.4% | 1.4M | 212 |
| 2025 | R$19.18 | R$27.09 | R$18.47 | R$25.12 | +30.9% | 3.8M | 250 |
| 2024 | R$17.81 | R$19.77 | R$16.38 | R$19.20 | +7.6% | 1.7M | 251 |
| 2023 | R$16.50 | R$19.44 | R$15.11 | R$17.85 | +10.1% | 2.2M | 247 |
| 2022 | R$20.75 | R$22.44 | R$14.90 | R$16.20 | -20.8% | 2.9M | 248 |
| 2021 | R$19.19 | R$26.78 | R$14.04 | R$20.45 | +11.0% | 4.9M | 244 |
| 2020 | R$14.72 | R$19.37 | R$9.55 | R$18.42 | +25.1% | 3.8M | 243 |
| 2019 | R$11.21 | R$14.88 | R$10.83 | R$14.72 | +36.9% | 4M | 238 |
| 2018 | R$12.39 | R$13.11 | R$9.27 | R$10.76 | -13.2% | 3.4M | 230 |
| 2017 | R$7.20 | R$12.75 | R$7.05 | R$12.39 | +72.7% | 4M | 237 |
| 2016 | R$3.63 | R$7.47 | R$3.11 | R$7.18 | +96.4% | 4.4M | 249 |
| 2015 | R$6.42 | R$6.42 | R$3.53 | R$3.65 | -43.1% | 3M | 243 |
| 2014 | R$6.34 | R$6.66 | R$5.55 | R$6.42 | +3.0% | 3.4M | 247 |
| 2013 | R$5.69 | R$7.60 | R$5.18 | R$6.23 | +12.8% | 4.5M | 243 |
| 2012 | R$4.39 | R$6.07 | R$4.09 | R$5.52 | +25.5% | 2.5M | 236 |
| 2011 | R$4.80 | R$4.80 | R$3.61 | R$4.40 | -8.4% | 690.8K | 243 |
| 2010 | R$3.88 | R$4.80 | R$3.53 | R$4.80 | +33.3% | 2.9M | 221 |
| 2009 | R$1.62 | R$3.65 | R$1.35 | R$3.60 | +122.4% | 3.5M | 212 |
| 2008 | R$6.04 | R$6.18 | R$1.22 | R$1.62 | -73.0% | 3.7M | 230 |
| 2007 | R$2.63 | R$6.85 | R$2.43 | R$6.01 | +140.5% | 2.9M | 224 |
| 2006 | R$1.22 | R$2.67 | R$1.15 | R$2.50 | +105.6% | 4.2M | 156 |
| 2005 | R$1.28 | R$1.49 | R$1.08 | R$1.22 | -4.1% | 394.5K | 189 |
| 2004 | R$1.01 | R$1.40 | R$0.8114 | R$1.27 | +45.5% | 6.1M | 183 |
| 2003 | R$0.4725 | R$0.8708 | R$0.4388 | R$0.8708 | +106.3% | 33M | 220 |
| 2002 | R$0.5670 | R$0.5670 | R$0.4118 | R$0.4220 | -25.6% | 404.5M | 224 |
| 2001 | R$0.4928 | R$0.5738 | R$0.4726 | R$0.5670 | +15.1% | 136.4M | 217 |
| 2000 | R$0.3517 | R$0.5467 | R$0.3517 | R$0.4928 | n/a | 20.1M | 167 |
CGRA4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$22.01 | -1.6% |
| October 2026 | R$22.37 | -3.4% |
| September 2026 | R$23.16 | +1.8% |
| August 2026 | R$22.75 | -6.9% |
| July 2026 | R$24.43 | -1.5% |
| June 2026 | R$24.80 | -1.6% |
| May 2026 | R$25.21 | +4.7% |
| April 2026 | R$24.09 | -4.6% |
| March 2026 | R$25.25 | -3.6% |
| February 2026 | R$26.19 | +4.0% |
| January 2026 | R$25.18 | +0.2% |
| December 2025 | R$25.12 | +3.6% |
About the CGRA4 data
Daily bars. 6,104 sessions from Jan 28, 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 Jan 28, 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%3ACGRA4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
CGRA4 share price history
