Cotação atual, histórico e gráfico do papel: GGBR4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 31/08/2026 | -0,25% | -0,06 | 23,74 | 24,07 | 23,74 | 24,38 | 259M | 16.824 |
| 28/08/2026 | -0,71% | -0,17 | 23,80 | 24,06 | 23,58 | 24,28 | 122M | 11.554 |
| 27/08/2026 | 4,76% | 1,09 | 23,97 | 22,71 | 22,62 | 24,14 | 300M | 22.314 |
| 26/08/2026 | 1,92% | 0,43 | 22,88 | 22,55 | 22,47 | 22,99 | 250M | 18.611 |
| 25/08/2026 | 1,40% | 0,31 | 22,45 | 22,09 | 21,81 | 22,45 | 200M | 14.434 |
| 24/08/2026 | -0,05% | -0,01 | 22,14 | 22,20 | 21,91 | 23,25 | 383M | 25.494 |
| 21/08/2026 | 0,00% | 0,00 | 22,15 | 22,17 | 22,11 | 22,83 | 326M | 16.561 |
| 20/08/2026 | -3,44% | -0,79 | 22,15 | 22,24 | 21,64 | 22,43 | 415M | 35.854 |
| 19/08/2026 | -5,21% | -1,26 | 22,94 | 24,55 | 22,83 | 24,77 | 652M | 33.171 |
| 18/08/2026 | -2,34% | -0,58 | 24,20 | 24,66 | 24,19 | 25,02 | 215M | 18.957 |
| 17/08/2026 | 0,53% | 0,13 | 24,78 | 24,59 | 24,48 | 24,87 | 148M | 11.431 |
| 14/08/2026 | -0,56% | -0,14 | 24,65 | 24,65 | 24,48 | 24,89 | 256M | 25.390 |
| 13/08/2026 | -0,36% | -0,09 | 24,79 | 24,82 | 24,76 | 25,17 | 211M | 16.344 |
| 12/08/2026 | 2,98% | 0,72 | 24,88 | 24,21 | 24,18 | 24,94 | 270M | 22.277 |
| 11/08/2026 | -4,32% | -1,09 | 24,16 | 24,85 | 24,08 | 25,01 | 337M | 30.948 |
| 10/08/2026 | 0,80% | 0,20 | 25,25 | 24,94 | 24,94 | 25,35 | 135M | 14.394 |
| 07/08/2026 | -2,34% | -0,60 | 25,05 | 25,65 | 24,79 | 25,71 | 152M | 15.560 |
| 06/08/2026 | -2,51% | -0,66 | 25,65 | 26,22 | 25,46 | 26,24 | 254M | 15.210 |
| 05/08/2026 | 1,70% | 0,44 | 26,31 | 25,79 | 24,44 | 26,44 | 387M | 28.416 |
| 04/08/2026 | 0,94% | 0,24 | 25,87 | 26,00 | 25,78 | 26,31 | 352M | 37.175 |
| 03/08/2026 | 2,60% | 0,65 | 25,63 | 25,21 | 24,51 | 25,63 | 187M | 15.242 |
| 31/07/2026 | 0,00% | 0,00 | 24,98 | 25,00 | 24,98 | 25,33 | 145M | 12.789 |
| 30/07/2026 | 0,77% | 0,19 | 24,98 | 24,95 | 24,48 | 25,08 | 228M | 11.883 |
| 29/07/2026 | -1,39% | -0,35 | 24,79 | 25,13 | 24,63 | 25,29 | 207M | 11.221 |
| 28/07/2026 | 2,70% | 0,66 | 25,14 | 24,65 | 24,57 | 25,45 | 281M | 19.731 |
| 27/07/2026 | 0,91% | 0,22 | 24,48 | 24,20 | 24,15 | 24,64 | 128M | 13.113 |
| 24/07/2026 | 0,83% | 0,20 | 24,26 | 23,87 | 23,82 | 24,45 | 134M | 11.582 |
| 23/07/2026 | 0,00% | 0,00 | 24,06 | 23,92 | 23,83 | 24,41 | 184M | 11.386 |
| 22/07/2026 | 2,43% | 0,57 | 24,06 | 23,52 | 23,45 | 24,09 | 178M | 18.154 |
| 21/07/2026 | -0,55% | -0,13 | 23,49 | 23,56 | 23,42 | 23,77 | 95M | 9.520 |
| 20/07/2026 | -1,75% | -0,42 | 23,62 | 24,09 | 23,53 | 24,25 | 101M | 10.900 |
| 17/07/2026 | 0,54% | 0,13 | 24,04 | 23,78 | 23,59 | 24,24 | 129M | 10.798 |
| 16/07/2026 | -1,20% | -0,29 | 23,91 | 24,11 | 23,80 | 24,37 | 192M | 14.665 |
| 15/07/2026 | 3,77% | 0,88 | 24,20 | 23,15 | 23,09 | 24,42 | 370M | 24.523 |
| 14/07/2026 | 2,19% | 0,50 | 23,32 | 23,00 | 22,95 | 23,35 | 144M | 18.112 |
| 13/07/2026 | -0,83% | -0,19 | 22,82 | 23,01 | 22,82 | 23,35 | 182M | 10.843 |
| 10/07/2026 | 2,36% | 0,53 | 23,01 | 22,92 | 22,58 | 23,10 | 240M | 18.453 |
| 09/07/2026 | 1,54% | 0,34 | 22,48 | 22,18 | 22,10 | 22,82 | 212M | 16.553 |
| 08/07/2026 | 1,33% | 0,29 | 22,14 | 21,69 | 21,42 | 22,15 | 222M | 17.940 |
| 07/07/2026 | 0,05% | 0,01 | 21,85 | 21,84 | 21,56 | 22,05 | 240M | 17.748 |
| 06/07/2026 | 1,87% | 0,40 | 21,84 | 21,76 | 21,50 | 21,90 | 291M | 30.837 |
| 03/07/2026 | 1,37% | 0,29 | 21,44 | 21,26 | 21,25 | 21,57 | 135M | 11.402 |
| 02/07/2026 | 1,24% | 0,26 | 21,15 | 21,04 | 20,94 | 21,38 | 121M | 11.487 |
| 01/07/2026 | 0,53% | 0,11 | 20,89 | 20,51 | 20,49 | 21,04 | 134M | 10.270 |
| 30/06/2026 | -2,40% | -0,51 | 20,78 | 21,01 | 20,74 | 21,16 | 186M | 15.354 |
| 29/06/2026 | -0,61% | -0,13 | 21,29 | 21,32 | 20,89 | 21,52 | 112M | 9.333 |
| 26/06/2026 | -0,09% | -0,02 | 21,42 | 21,54 | 21,16 | 21,54 | 204M | 12.188 |
| 25/06/2026 | 0,28% | 0,06 | 21,44 | 21,50 | 21,43 | 21,88 | 173M | 11.319 |
| 24/06/2026 | -1,47% | -0,32 | 21,38 | 21,51 | 21,21 | 21,63 | 261M | 29.934 |
| 23/06/2026 | -0,91% | -0,20 | 21,70 | 21,68 | 21,31 | 21,75 | 258M | 22.580 |
| 22/06/2026 | 1,11% | 0,24 | 21,90 | 21,74 | 21,51 | 21,92 | 227M | 23.624 |
| 19/06/2026 | 0,05% | 0,01 | 21,66 | 21,71 | 21,54 | 21,99 | 244M | 12.979 |
| 18/06/2026 | -5,09% | -1,16 | 21,65 | 22,82 | 21,61 | 22,82 | 443M | 27.898 |
| 17/06/2026 | -2,06% | -0,48 | 22,81 | 23,50 | 22,81 | 23,50 | 203M | 18.703 |
| 16/06/2026 | - | - | 23,29 | 23,26 | 23,12 | 23,72 | 159M | 16.713 |
Date,Open,High,Low,Close,Volume
31-Aug-26,24.07,24.38,23.74,23.74,258988162
28-Aug-26,24.06,24.28,23.58,23.80,122313446
27-Aug-26,22.71,24.14,22.62,23.97,300488376
26-Aug-26,22.55,22.99,22.47,22.88,249754712
25-Aug-26,22.09,22.45,21.81,22.45,200273528
24-Aug-26,22.20,23.25,21.91,22.14,383378246
21-Aug-26,22.17,22.83,22.11,22.15,325578610
20-Aug-26,22.24,22.43,21.64,22.15,415244781
19-Aug-26,24.55,24.77,22.83,22.94,651677352
18-Aug-26,24.66,25.02,24.19,24.20,215126878
17-Aug-26,24.59,24.87,24.48,24.78,148214123
14-Aug-26,24.65,24.89,24.48,24.65,255511684
13-Aug-26,24.82,25.17,24.76,24.79,211142322
12-Aug-26,24.21,24.94,24.18,24.88,269774776
11-Aug-26,24.85,25.01,24.08,24.16,336541612
10-Aug-26,24.94,25.35,24.94,25.25,134578438
07-Aug-26,25.65,25.71,24.79,25.05,152026830
06-Aug-26,26.22,26.24,25.46,25.65,254313615
05-Aug-26,25.79,26.44,24.44,26.31,386920437
04-Aug-26,26.00,26.31,25.78,25.87,352390852
03-Aug-26,25.21,25.63,24.51,25.63,186728167
31-Jul-26,25.00,25.33,24.98,24.98,144969208
30-Jul-26,24.95,25.08,24.48,24.98,228362553
29-Jul-26,25.13,25.29,24.63,24.79,206928155
28-Jul-26,24.65,25.45,24.57,25.14,281484784
27-Jul-26,24.20,24.64,24.15,24.48,128017154
24-Jul-26,23.87,24.45,23.82,24.26,134254520
23-Jul-26,23.92,24.41,23.83,24.06,184283569
22-Jul-26,23.52,24.09,23.45,24.06,178035009
21-Jul-26,23.56,23.77,23.42,23.49,95032522
20-Jul-26,24.09,24.25,23.53,23.62,101460374
17-Jul-26,23.78,24.24,23.59,24.04,129078043
16-Jul-26,24.11,24.37,23.80,23.91,192376213
15-Jul-26,23.15,24.42,23.09,24.20,369519975
14-Jul-26,23.00,23.35,22.95,23.32,144250668
13-Jul-26,23.01,23.35,22.82,22.82,182224063
10-Jul-26,22.92,23.10,22.58,23.01,239676674
09-Jul-26,22.18,22.82,22.10,22.48,212266838
08-Jul-26,21.69,22.15,21.42,22.14,222199684
07-Jul-26,21.84,22.05,21.56,21.85,239854725
06-Jul-26,21.76,21.90,21.50,21.84,290544993
03-Jul-26,21.26,21.57,21.25,21.44,134552124
02-Jul-26,21.04,21.38,20.94,21.15,120735640
01-Jul-26,20.51,21.04,20.49,20.89,134284475
30-Jun-26,21.01,21.16,20.74,20.78,185529691
29-Jun-26,21.32,21.52,20.89,21.29,112465744
26-Jun-26,21.54,21.54,21.16,21.42,204445681
25-Jun-26,21.50,21.88,21.43,21.44,172892661
24-Jun-26,21.51,21.63,21.21,21.38,261368188
23-Jun-26,21.68,21.75,21.31,21.70,258176324
22-Jun-26,21.74,21.92,21.51,21.90,227241500
19-Jun-26,21.71,21.99,21.54,21.66,244351682
18-Jun-26,22.82,22.82,21.61,21.65,443425406
17-Jun-26,23.50,23.50,22.81,22.81,203470573
16-Jun-26,23.26,23.72,23.12,23.29,159190891
*exoneração de responsabilidade e termos de uso