Cotação atual, histórico e gráfico do papel: GGBR3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações GGBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/04/2026	0,87%	0,16	18,58	18,74	18,39	19,10	336K	122
24/04/2026	-0,05%	-0,01	18,42	18,50	18,17	18,78	407K	166
23/04/2026	-0,65%	-0,12	18,43	18,55	18,33	18,65	276K	128
22/04/2026	1,37%	0,25	18,55	18,29	17,99	18,67	370K	146
20/04/2026	-2,19%	-0,41	18,30	18,48	18,30	18,70	161K	68
17/04/2026	1,41%	0,26	18,71	18,45	18,45	18,78	278K	120
16/04/2026	0,60%	0,11	18,45	18,30	18,17	18,80	906K	386

15/04/2026	-0,11%	-0,02	18,34	18,38	18,25	18,55	156K	47
14/04/2026	1,72%	0,31	18,36	18,08	18,07	18,39	461K	123
13/04/2026	-1,37%	-0,25	18,05	18,40	17,97	18,94	2M	411
10/04/2026	-1,29%	-0,24	18,30	18,40	18,30	18,67	396K	101
09/04/2026	1,20%	0,22	18,54	18,32	18,30	18,80	473K	181
08/04/2026	0,83%	0,15	18,32	18,35	17,86	18,90	2M	763
07/04/2026	-0,16%	-0,03	18,17	18,20	18,00	18,54	335K	84
06/04/2026	-1,36%	-0,25	18,20	18,58	18,10	18,60	477K	119
02/04/2026	0,00%	0,00	18,45	18,30	17,90	18,50	2M	218
01/04/2026	4,30%	0,76	18,45	17,88	17,88	18,60	660K	258
31/03/2026	4,49%	0,76	17,69	16,99	16,99	17,74	1M	150
30/03/2026	1,01%	0,17	16,93	16,62	16,62	17,21	460K	146
27/03/2026	-0,30%	-0,05	16,76	16,78	16,64	17,14	3M	498
26/03/2026	1,57%	0,26	16,81	16,50	16,41	16,88	1M	232
25/03/2026	1,72%	0,28	16,55	16,40	16,15	16,57	283K	118
24/03/2026	-0,79%	-0,13	16,27	16,39	16,05	16,40	424K	136
23/03/2026	4,19%	0,66	16,40	16,30	16,04	16,40	450K	186
20/03/2026	-0,57%	-0,09	15,74	15,69	15,60	16,00	187K	101
19/03/2026	0,76%	0,12	15,83	15,69	15,20	15,97	778K	305
18/03/2026	-0,44%	-0,07	15,71	15,77	15,62	15,77	329K	151
17/03/2026	-1,38%	-0,22	15,78	16,00	15,45	16,09	709K	267
16/03/2026	2,30%	0,36	16,00	15,66	15,66	16,43	655K	258
13/03/2026	-0,64%	-0,10	15,64	15,64	15,64	16,09	651K	334
12/03/2026	-3,44%	-0,56	15,74	16,21	15,67	16,21	933K	305
11/03/2026	-0,31%	-0,05	16,30	16,20	16,11	16,49	294K	121
10/03/2026	-0,49%	-0,08	16,35	16,29	16,28	16,60	587K	108
09/03/2026	0,00%	0,00	16,43	16,37	15,98	16,49	324K	148
06/03/2026	-2,67%	-0,45	16,43	16,84	16,43	16,84	576K	179
05/03/2026	-2,54%	-0,44	16,88	17,31	16,51	17,31	492K	195
04/03/2026	1,29%	0,22	17,32	17,02	17,02	17,33	392K	131
03/03/2026	-3,93%	-0,70	17,10	17,70	16,92	17,70	686K	210
02/03/2026	-0,34%	-0,06	17,80	17,43	17,43	17,89	1M	219
27/02/2026	-1,49%	-0,27	17,86	18,14	17,36	18,14	718K	222
26/02/2026	-3,00%	-0,56	18,13	18,69	17,97	18,70	1M	332
25/02/2026	0,92%	0,17	18,69	18,52	18,40	18,74	458K	134
24/02/2026	-1,12%	-0,21	18,52	18,50	18,04	18,69	1M	314
23/02/2026	0,32%	0,06	18,73	18,31	18,31	18,74	437K	103
20/02/2026	0,97%	0,18	18,67	18,46	18,30	18,71	262K	92
19/02/2026	-0,43%	-0,08	18,49	18,60	18,31	18,65	226K	92
18/02/2026	0,32%	0,06	18,57	18,50	18,30	18,57	219K	62
13/02/2026	-2,53%	-0,48	18,51	18,75	18,08	18,82	762K	262
12/02/2026	-1,76%	-0,34	18,99	19,01	18,82	19,27	256K	93
11/02/2026	2,98%	0,56	19,33	18,71	18,71	19,43	400K	108
10/02/2026	-1,16%	-0,22	18,77	18,82	18,72	18,98	268K	90
09/02/2026	1,71%	0,32	18,99	18,52	18,52	19,06	2M	268
06/02/2026	0,11%	0,02	18,67	18,84	18,56	18,85	320K	107
05/02/2026	-2,71%	-0,52	18,65	19,17	18,64	19,17	319K	105
04/02/2026	-1,94%	-0,38	19,17	19,41	18,89	19,63	3M	771
03/02/2026	1,72%	0,33	19,55	19,02	19,02	19,80	1M	312
02/02/2026	1,16%	0,22	19,22	19,15	19,00	19,44	553K	149
30/01/2026	-1,86%	-0,36	19,00	19,36	19,00	19,57	530K	165
29/01/2026	-4,11%	-0,83	19,36	20,16	19,36	20,50	696K	193
28/01/2026	-0,15%	-0,03	20,19	20,19	20,05	20,60	566K	166
27/01/2026	3,69%	0,72	20,22	19,34	19,34	20,51	4M	1.130
26/01/2026	-0,51%	-0,10	19,50	19,41	19,32	19,81	1M	448
23/01/2026	-0,36%	-0,07	19,60	19,55	19,23	19,76	1M	265
22/01/2026	2,45%	0,47	19,67	18,98	18,98	20,11	1M	325
21/01/2026	2,84%	0,53	19,20	18,52	18,50	19,20	1M	432
20/01/2026	0,59%	0,11	18,67	18,56	18,45	18,78	515K	132
19/01/2026	-0,48%	-0,09	18,56	18,78	18,30	18,78	450K	159
16/01/2026	-0,69%	-0,13	18,65	18,81	18,61	18,90	271K	112
15/01/2026	0,16%	0,03	18,78	18,62	18,61	18,93	301K	103
14/01/2026	1,96%	0,36	18,75	18,40	18,13	18,90	2M	429
13/01/2026	1,16%	0,21	18,39	18,18	17,98	18,56	1M	277
12/01/2026	1,00%	0,18	18,18	17,84	17,80	18,20	243K	95
09/01/2026	-1,10%	-0,20	18,00	18,02	17,91	18,19	316K	116
08/01/2026	1,11%	0,20	18,20	17,99	17,82	18,20	529K	210
07/01/2026	0,17%	0,03	18,00	17,99	17,75	18,26	627K	166
06/01/2026	1,70%	0,30	17,97	17,42	17,42	18,02	377K	147
05/01/2026	1,14%	0,20	17,67	17,47	17,35	17,76	420K	111
02/01/2026	0,00%	0,00	17,47	17,26	17,26	17,47	305K	112
30/12/2025	0,63%	0,11	17,47	17,41	17,40	17,62	222K	78
29/12/2025	-1,14%	-0,20	17,36	17,56	17,28	17,67	422K	113
26/12/2025	0,80%	0,14	17,56	17,42	17,20	17,75	474K	186
23/12/2025	-0,06%	-0,01	17,42	17,74	17,39	17,74	221K	80
22/12/2025	0,40%	0,07	17,43	17,16	17,16	17,65	284K	102
19/12/2025	0,81%	0,14	17,36	17,40	17,15	17,61	355K	184
18/12/2025	1,18%	0,20	17,22	17,02	17,02	17,31	165K	73
17/12/2025	-3,30%	-0,58	17,02	17,41	17,02	17,59	451K	130
16/12/2025	2,50%	0,43	17,60	17,22	17,22	17,75	516K	138
15/12/2025	1,00%	0,17	17,17	16,82	16,82	17,41	389K	158
12/12/2025	0,29%	0,05	17,00	17,01	16,91	17,41	479K	144
11/12/2025	-2,25%	-0,39	16,95	17,04	16,95	17,49	454K	204
10/12/2025	2,00%	0,34	17,34	17,00	16,97	17,48	1M	440
09/12/2025	0,24%	0,04	17,00	17,00	16,66	17,00	524K	217
08/12/2025	0,95%	0,16	16,96	16,79	16,67	17,10	1M	355
05/12/2025	-1,70%	-0,29	16,80	16,89	16,50	17,34	1M	360
04/12/2025	0,53%	0,09	17,09	16,89	16,89	17,09	364K	172
03/12/2025	3,53%	0,58	17,00	16,40	16,40	17,00	2M	544
02/12/2025	-0,79%	-0,13	16,42	16,44	16,42	16,76	449K	205
01/12/2025	-1,49%	-0,25	16,55	16,51	16,50	16,91	950K	324
28/11/2025	2,44%	0,40	16,80	16,20	16,20	16,82	1M	418
27/11/2025	-1,20%	-0,20	16,40	16,56	16,32	16,59	374K	148
26/11/2025	2,03%	0,33	16,60	16,18	16,18	16,60	699K	284
25/11/2025	2,33%	0,37	16,27	15,90	15,90	16,29	615K	286
24/11/2025	0,57%	0,09	15,90	16,10	15,89	16,13	72K	37
21/11/2025	-1,56%	-0,25	15,81	16,00	15,80	16,10	465K	129
19/11/2025	-0,56%	-0,09	16,06	16,20	16,03	16,29	330K	102
18/11/2025	0,50%	0,08	16,15	16,09	16,04	16,38	975K	233
17/11/2025	-1,53%	-0,25	16,07	16,14	16,03	16,24	340K	147
14/11/2025	-0,73%	-0,12	16,32	16,25	16,17	16,45	523K	192
13/11/2025	0,24%	0,04	16,44	16,21	16,21	16,60	906K	311
12/11/2025	1,80%	0,29	16,40	16,12	16,12	16,55	583K	227
11/11/2025	-2,25%	-0,37	16,11	16,14	16,09	16,54	1M	369
10/11/2025	1,10%	0,18	16,48	16,26	16,15	16,56	951K	374
07/11/2025	-1,51%	-0,25	16,30	16,33	16,26	16,60	385K	175
06/11/2025	-0,78%	-0,13	16,55	16,79	16,42	16,79	689K	288
05/11/2025	3,80%	0,61	16,68	16,10	15,97	16,68	1M	335
04/11/2025	1,01%	0,16	16,07	15,95	15,81	16,08	2M	618
03/11/2025	-0,93%	-0,15	15,91	15,76	15,76	16,05	613K	253
31/10/2025	1,58%	0,25	16,06	15,73	15,49	16,07	901K	355
30/10/2025	-0,75%	-0,12	15,81	15,92	15,70	15,92	230K	105
29/10/2025	1,59%	0,25	15,93	15,59	15,59	16,04	1M	302
28/10/2025	1,49%	0,23	15,68	15,42	15,41	15,77	592K	189
27/10/2025	-0,26%	-0,04	15,45	15,45	15,41	15,63	259K	115
24/10/2025	-0,71%	-0,11	15,49	15,60	15,09	15,70	498K	163
23/10/2025	2,50%	0,38	15,60	15,45	15,23	15,68	490K	171
22/10/2025	-3,06%	-0,48	15,22	15,53	15,22	15,81	558K	197
21/10/2025	-1,26%	-0,20	15,70	15,99	15,52	15,99	587K	202
20/10/2025	2,25%	0,35	15,90	15,57	15,50	15,90	584K	296
17/10/2025	2,03%	0,31	15,55	15,30	15,30	15,55	518K	182
16/10/2025	-1,42%	-0,22	15,24	15,30	15,15	15,43	477K	181
15/10/2025	2,18%	0,33	15,46	15,13	15,13	15,48	293K	148
14/10/2025	-2,64%	-0,41	15,13	15,44	15,13	15,44	176K	75
13/10/2025	2,91%	0,44	15,54	15,19	15,16	15,54	455K	155
10/10/2025	-0,98%	-0,15	15,10	15,34	15,08	15,34	131K	75
09/10/2025	-	-	15,25	15,35	15,18	15,49	621K	191

Date,Open,High,Low,Close,Volume
27-Apr-26,18.74,19.10,18.39,18.58,336460
24-Apr-26,18.50,18.78,18.17,18.42,406933
23-Apr-26,18.55,18.65,18.33,18.43,275825
22-Apr-26,18.29,18.67,17.99,18.55,370396
20-Apr-26,18.48,18.70,18.30,18.30,160755
17-Apr-26,18.45,18.78,18.45,18.71,277773
16-Apr-26,18.30,18.80,18.17,18.45,906178
15-Apr-26,18.38,18.55,18.25,18.34,156338
14-Apr-26,18.08,18.39,18.07,18.36,460853
13-Apr-26,18.40,18.94,17.97,18.05,2057109
10-Apr-26,18.40,18.67,18.30,18.30,396259
09-Apr-26,18.32,18.80,18.30,18.54,473394
08-Apr-26,18.35,18.90,17.86,18.32,1693030
07-Apr-26,18.20,18.54,18.00,18.17,334840
06-Apr-26,18.58,18.60,18.10,18.20,476530
02-Apr-26,18.30,18.50,17.90,18.45,1547979
01-Apr-26,17.88,18.60,17.88,18.45,659887
31-Mar-26,16.99,17.74,16.99,17.69,1295217
30-Mar-26,16.62,17.21,16.62,16.93,459814
27-Mar-26,16.78,17.14,16.64,16.76,3146842
26-Mar-26,16.50,16.88,16.41,16.81,1333108
25-Mar-26,16.40,16.57,16.15,16.55,282952
24-Mar-26,16.39,16.40,16.05,16.27,423582
23-Mar-26,16.30,16.40,16.04,16.40,449531
20-Mar-26,15.69,16.00,15.60,15.74,187371
19-Mar-26,15.69,15.97,15.20,15.83,777920
18-Mar-26,15.77,15.77,15.62,15.71,329316
17-Mar-26,16.00,16.09,15.45,15.78,708825
16-Mar-26,15.66,16.43,15.66,16.00,654866
13-Mar-26,15.64,16.09,15.64,15.64,650516
12-Mar-26,16.21,16.21,15.67,15.74,933113
11-Mar-26,16.20,16.49,16.11,16.30,294401
10-Mar-26,16.29,16.60,16.28,16.35,587420
09-Mar-26,16.37,16.49,15.98,16.43,323622
06-Mar-26,16.84,16.84,16.43,16.43,575780
05-Mar-26,17.31,17.31,16.51,16.88,492033
04-Mar-26,17.02,17.33,17.02,17.32,392115
03-Mar-26,17.70,17.70,16.92,17.10,685512
02-Mar-26,17.43,17.89,17.43,17.80,1209786
27-Feb-26,18.14,18.14,17.36,17.86,717939
26-Feb-26,18.69,18.70,17.97,18.13,1485062
25-Feb-26,18.52,18.74,18.40,18.69,457824
24-Feb-26,18.50,18.69,18.04,18.52,1187793
23-Feb-26,18.31,18.74,18.31,18.73,437020
20-Feb-26,18.46,18.71,18.30,18.67,262224
19-Feb-26,18.60,18.65,18.31,18.49,225702
18-Feb-26,18.50,18.57,18.30,18.57,218850
13-Feb-26,18.75,18.82,18.08,18.51,762429
12-Feb-26,19.01,19.27,18.82,18.99,255575
11-Feb-26,18.71,19.43,18.71,19.33,400242
10-Feb-26,18.82,18.98,18.72,18.77,267538
09-Feb-26,18.52,19.06,18.52,18.99,2333811
06-Feb-26,18.84,18.85,18.56,18.67,319951
05-Feb-26,19.17,19.17,18.64,18.65,319383
04-Feb-26,19.41,19.63,18.89,19.17,2762145
03-Feb-26,19.02,19.80,19.02,19.55,1457678
02-Feb-26,19.15,19.44,19.00,19.22,552601
30-Jan-26,19.36,19.57,19.00,19.00,530362
29-Jan-26,20.16,20.50,19.36,19.36,695596
28-Jan-26,20.19,20.60,20.05,20.19,566205
27-Jan-26,19.34,20.51,19.34,20.22,3567638
26-Jan-26,19.41,19.81,19.32,19.50,1299448
23-Jan-26,19.55,19.76,19.23,19.60,1466138
22-Jan-26,18.98,20.11,18.98,19.67,1143737
21-Jan-26,18.52,19.20,18.50,19.20,1345606
20-Jan-26,18.56,18.78,18.45,18.67,515105
19-Jan-26,18.78,18.78,18.30,18.56,450243
16-Jan-26,18.81,18.90,18.61,18.65,271412
15-Jan-26,18.62,18.93,18.61,18.78,301243
14-Jan-26,18.40,18.90,18.13,18.75,1766058
13-Jan-26,18.18,18.56,17.98,18.39,1485369
12-Jan-26,17.84,18.20,17.80,18.18,243119
09-Jan-26,18.02,18.19,17.91,18.00,316306
08-Jan-26,17.99,18.20,17.82,18.20,529058
07-Jan-26,17.99,18.26,17.75,18.00,626779
06-Jan-26,17.42,18.02,17.42,17.97,377454
05-Jan-26,17.47,17.76,17.35,17.67,419999
02-Jan-26,17.26,17.47,17.26,17.47,305458
30-Dec-25,17.41,17.62,17.40,17.47,221804
29-Dec-25,17.56,17.67,17.28,17.36,422136
26-Dec-25,17.42,17.75,17.20,17.56,473823
23-Dec-25,17.74,17.74,17.39,17.42,220671
22-Dec-25,17.16,17.65,17.16,17.43,283639
19-Dec-25,17.40,17.61,17.15,17.36,355330
18-Dec-25,17.02,17.31,17.02,17.22,165037
17-Dec-25,17.41,17.59,17.02,17.02,451381
16-Dec-25,17.22,17.75,17.22,17.60,515915
15-Dec-25,16.82,17.41,16.82,17.17,388586
12-Dec-25,17.01,17.41,16.91,17.00,478696
11-Dec-25,17.04,17.49,16.95,16.95,454301
10-Dec-25,17.00,17.48,16.97,17.34,1252510
09-Dec-25,17.00,17.00,16.66,17.00,524089
08-Dec-25,16.79,17.10,16.67,16.96,1048424
05-Dec-25,16.89,17.34,16.50,16.80,1034332
04-Dec-25,16.89,17.09,16.89,17.09,364123
03-Dec-25,16.40,17.00,16.40,17.00,1624153
02-Dec-25,16.44,16.76,16.42,16.42,449476
01-Dec-25,16.51,16.91,16.50,16.55,950466
28-Nov-25,16.20,16.82,16.20,16.80,1289937
27-Nov-25,16.56,16.59,16.32,16.40,374162
26-Nov-25,16.18,16.60,16.18,16.60,699218
25-Nov-25,15.90,16.29,15.90,16.27,615423
24-Nov-25,16.10,16.13,15.89,15.90,71861
21-Nov-25,16.00,16.10,15.80,15.81,465152
19-Nov-25,16.20,16.29,16.03,16.06,330333
18-Nov-25,16.09,16.38,16.04,16.15,975304
17-Nov-25,16.14,16.24,16.03,16.07,340055
14-Nov-25,16.25,16.45,16.17,16.32,522822
13-Nov-25,16.21,16.60,16.21,16.44,905967
12-Nov-25,16.12,16.55,16.12,16.40,583367
11-Nov-25,16.14,16.54,16.09,16.11,1307338
10-Nov-25,16.26,16.56,16.15,16.48,950765
07-Nov-25,16.33,16.60,16.26,16.30,385039
06-Nov-25,16.79,16.79,16.42,16.55,689051
05-Nov-25,16.10,16.68,15.97,16.68,1119710
04-Nov-25,15.95,16.08,15.81,16.07,1748130
03-Nov-25,15.76,16.05,15.76,15.91,613174
31-Oct-25,15.73,16.07,15.49,16.06,900611
30-Oct-25,15.92,15.92,15.70,15.81,230169
29-Oct-25,15.59,16.04,15.59,15.93,1120558
28-Oct-25,15.42,15.77,15.41,15.68,592063
27-Oct-25,15.45,15.63,15.41,15.45,259364
24-Oct-25,15.60,15.70,15.09,15.49,497671
23-Oct-25,15.45,15.68,15.23,15.60,489678
22-Oct-25,15.53,15.81,15.22,15.22,558198
21-Oct-25,15.99,15.99,15.52,15.70,587275
20-Oct-25,15.57,15.90,15.50,15.90,584269
17-Oct-25,15.30,15.55,15.30,15.55,518204
16-Oct-25,15.30,15.43,15.15,15.24,477133
15-Oct-25,15.13,15.48,15.13,15.46,293096
14-Oct-25,15.44,15.44,15.13,15.13,175615
13-Oct-25,15.19,15.54,15.16,15.54,455117
10-Oct-25,15.34,15.34,15.08,15.10,130723
09-Oct-25,15.35,15.49,15.18,15.25,621100

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GGBR3