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
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	-0,39%	-0,06	15,25	15,35	15,18	15,49	621K	191
08/10/2025	0,66%	0,10	15,31	15,36	15,10	15,40	333K	177
07/10/2025	-1,04%	-0,16	15,21	15,11	15,05	15,34	164K	95
06/10/2025	0,20%	0,03	15,37	15,07	15,07	15,47	429K	189
03/10/2025	1,79%	0,27	15,34	15,07	14,96	15,45	619K	275
02/10/2025	1,28%	0,19	15,07	14,88	14,75	15,20	380K	157
01/10/2025	1,02%	0,15	14,88	14,79	14,73	15,07	273K	116
30/09/2025	-0,61%	-0,09	14,73	14,81	14,68	14,95	210K	120
29/09/2025	0,14%	0,02	14,82	14,93	14,80	15,10	259K	121
26/09/2025	-1,20%	-0,18	14,80	15,01	14,80	15,01	271K	119
25/09/2025	-0,66%	-0,10	14,98	15,00	14,80	15,00	191K	71
24/09/2025	-0,07%	-0,01	15,08	15,14	14,92	15,18	376K	142
23/09/2025	0,33%	0,05	15,09	15,08	15,08	15,47	395K	178
22/09/2025	-1,51%	-0,23	15,04	15,15	14,90	15,20	474K	140
19/09/2025	-0,65%	-0,10	15,27	15,24	15,20	15,47	233K	100
18/09/2025	-0,19%	-0,03	15,37	15,39	15,23	15,39	236K	84
17/09/2025	0,46%	0,07	15,40	15,33	15,31	15,53	538K	202
16/09/2025	0,00%	0,00	15,33	15,33	15,10	15,56	677K	258
15/09/2025	1,86%	0,28	15,33	15,06	15,00	15,35	349K	139
12/09/2025	-2,08%	-0,32	15,05	15,31	15,03	15,44	1M	452
11/09/2025	0,92%	0,14	15,37	15,10	15,10	15,46	567K	185
10/09/2025	0,86%	0,13	15,23	15,20	15,02	15,50	1M	556
09/09/2025	-0,85%	-0,13	15,10	15,23	15,04	15,47	390K	168
08/09/2025	0,13%	0,02	15,23	15,37	15,00	15,49	336K	107
05/09/2025	0,86%	0,13	15,21	15,20	15,08	15,39	441K	203
04/09/2025	0,07%	0,01	15,08	15,11	14,95	15,20	268K	137
03/09/2025	-0,26%	-0,04	15,07	15,20	14,81	15,20	391K	142
02/09/2025	-0,53%	-0,08	15,11	15,19	14,90	15,20	427K	136
01/09/2025	0,20%	0,03	15,19	15,15	15,01	15,28	240K	120
29/08/2025	0,07%	0,01	15,16	15,00	14,83	15,28	531K	213
28/08/2025	1,75%	0,26	15,15	14,90	14,90	15,20	543K	190
27/08/2025	0,34%	0,05	14,89	14,86	14,63	15,00	193K	76
26/08/2025	-0,80%	-0,12	14,84	14,83	14,74	15,05	243K	104
25/08/2025	0,67%	0,10	14,96	14,57	14,57	15,20	427K	170
22/08/2025	2,13%	0,31	14,86	14,55	14,50	14,91	268K	147
21/08/2025	1,04%	0,15	14,55	14,60	14,40	14,65	421K	174
20/08/2025	-3,42%	-0,51	14,40	14,90	14,37	15,00	832K	531
19/08/2025	0,88%	0,13	14,91	14,66	14,46	15,09	959K	286
18/08/2025	1,93%	0,28	14,78	14,44	14,40	14,80	280K	129
15/08/2025	-1,43%	-0,21	14,50	14,69	14,47	14,80	144K	69
14/08/2025	-	-	14,71	14,76	14,31	14,76	166K	76

Date,Open,High,Low,Close,Volume
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
08-Oct-25,15.36,15.40,15.10,15.31,333012
07-Oct-25,15.11,15.34,15.05,15.21,164158
06-Oct-25,15.07,15.47,15.07,15.37,429435
03-Oct-25,15.07,15.45,14.96,15.34,619300
02-Oct-25,14.88,15.20,14.75,15.07,379732
01-Oct-25,14.79,15.07,14.73,14.88,272604
30-Sep-25,14.81,14.95,14.68,14.73,210127
29-Sep-25,14.93,15.10,14.80,14.82,259128
26-Sep-25,15.01,15.01,14.80,14.80,271088
25-Sep-25,15.00,15.00,14.80,14.98,191040
24-Sep-25,15.14,15.18,14.92,15.08,375600
23-Sep-25,15.08,15.47,15.08,15.09,394834
22-Sep-25,15.15,15.20,14.90,15.04,473724
19-Sep-25,15.24,15.47,15.20,15.27,233244
18-Sep-25,15.39,15.39,15.23,15.37,235504
17-Sep-25,15.33,15.53,15.31,15.40,538006
16-Sep-25,15.33,15.56,15.10,15.33,677346
15-Sep-25,15.06,15.35,15.00,15.33,348739
12-Sep-25,15.31,15.44,15.03,15.05,1143857
11-Sep-25,15.10,15.46,15.10,15.37,567131
10-Sep-25,15.20,15.50,15.02,15.23,1203514
09-Sep-25,15.23,15.47,15.04,15.10,390324
08-Sep-25,15.37,15.49,15.00,15.23,336194
05-Sep-25,15.20,15.39,15.08,15.21,440678
04-Sep-25,15.11,15.20,14.95,15.08,267663
03-Sep-25,15.20,15.20,14.81,15.07,391320
02-Sep-25,15.19,15.20,14.90,15.11,427457
01-Sep-25,15.15,15.28,15.01,15.19,240344
29-Aug-25,15.00,15.28,14.83,15.16,531268
28-Aug-25,14.90,15.20,14.90,15.15,543208
27-Aug-25,14.86,15.00,14.63,14.89,192781
26-Aug-25,14.83,15.05,14.74,14.84,242887
25-Aug-25,14.57,15.20,14.57,14.96,426514
22-Aug-25,14.55,14.91,14.50,14.86,267531
21-Aug-25,14.60,14.65,14.40,14.55,421265
20-Aug-25,14.90,15.00,14.37,14.40,831998
19-Aug-25,14.66,15.09,14.46,14.91,958737
18-Aug-25,14.44,14.80,14.40,14.78,280208
15-Aug-25,14.69,14.80,14.47,14.50,144318
14-Aug-25,14.76,14.76,14.31,14.71,166278

*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