Cotação atual, histórico e gráfico do papel: GGBR4

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 GGBR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-1,38%	-0,23	16,38	16,54	16,08	16,60	173M	25.188
01/04/2025	2,66%	0,43	16,61	16,24	16,10	16,85	220M	23.147
31/03/2025	-4,26%	-0,72	16,18	16,79	16,18	16,84	271M	22.575
28/03/2025	-2,76%	-0,48	16,90	17,37	16,76	17,42	139M	9.908
27/03/2025	-0,52%	-0,09	17,38	17,46	17,30	17,58	168M	16.162
26/03/2025	0,87%	0,15	17,47	17,29	17,28	17,50	134M	17.199
25/03/2025	0,46%	0,08	17,32	17,25	17,17	17,53	193M	16.955

24/03/2025	0,58%	0,10	17,24	17,26	17,16	17,46	101M	14.540
21/03/2025	-0,35%	-0,06	17,14	17,17	17,02	17,25	259M	19.142
20/03/2025	-0,23%	-0,04	17,20	17,10	17,10	17,38	104M	15.054
19/03/2025	0,17%	0,03	17,24	17,20	17,09	17,45	110M	13.762
18/03/2025	0,12%	0,02	17,21	17,15	17,12	17,30	92M	13.482
17/03/2025	1,66%	0,28	17,19	16,86	16,81	17,35	175M	16.207
14/03/2025	2,61%	0,43	16,91	16,59	16,57	17,01	113M	14.499
13/03/2025	-0,30%	-0,05	16,48	16,56	16,26	16,64	136M	17.245
12/03/2025	-1,61%	-0,27	16,53	16,80	16,48	16,92	156M	22.689
11/03/2025	-0,36%	-0,06	16,80	16,85	16,70	17,04	187M	19.891
10/03/2025	-0,59%	-0,10	16,86	16,80	16,56	17,04	162M	20.553
07/03/2025	0,83%	0,14	16,96	16,74	16,64	17,13	169M	22.525
06/03/2025	0,60%	0,10	16,82	16,66	16,58	17,14	162M	22.966
05/03/2025	0,36%	0,06	16,72	16,47	16,45	16,92	216M	26.599
28/02/2025	-1,13%	-0,19	16,66	16,70	16,66	17,05	283M	27.961
27/02/2025	1,20%	0,20	16,85	16,60	16,56	17,00	214M	22.055
26/02/2025	2,02%	0,33	16,65	16,48	16,41	16,76	228M	27.937
25/02/2025	0,31%	0,05	16,32	16,25	16,13	16,57	134M	21.156
24/02/2025	0,31%	0,05	16,27	16,17	15,93	16,50	237M	30.854
21/02/2025	-1,28%	-0,21	16,22	16,60	16,09	16,77	303M	30.856
20/02/2025	-5,36%	-0,93	16,43	17,43	16,43	17,58	450M	39.955
19/02/2025	-0,46%	-0,08	17,36	17,32	17,17	17,50	154M	20.048
18/02/2025	0,40%	0,07	17,44	17,46	17,27	17,64	200M	16.911
17/02/2025	-1,19%	-0,21	17,37	17,55	17,36	17,71	150M	17.029
14/02/2025	0,74%	0,13	17,58	17,58	17,34	17,72	120M	17.008
13/02/2025	0,46%	0,08	17,45	17,30	17,13	17,50	102M	12.117
12/02/2025	-2,09%	-0,37	17,37	17,54	17,22	17,66	247M	31.008
11/02/2025	0,97%	0,17	17,74	17,54	17,51	18,13	336M	29.830
10/02/2025	5,21%	0,87	17,57	17,10	17,00	17,74	366M	26.851
07/02/2025	-2,28%	-0,39	16,70	17,21	16,63	17,21	137M	16.538
06/02/2025	1,12%	0,19	17,09	16,94	16,79	17,16	115M	15.007
05/02/2025	-1,11%	-0,19	16,90	17,11	16,80	17,11	169M	16.294
04/02/2025	-2,23%	-0,39	17,09	17,35	17,03	17,46	188M	22.688
03/02/2025	1,51%	0,26	17,48	17,10	17,06	17,60	233M	26.011
31/01/2025	-3,10%	-0,55	17,22	17,73	16,96	17,92	326M	30.459
30/01/2025	1,72%	0,30	17,77	17,50	17,48	17,88	152M	18.160
29/01/2025	-1,13%	-0,20	17,47	17,70	17,37	17,80	253M	16.624
28/01/2025	-0,45%	-0,08	17,67	17,66	17,55	17,88	139M	16.318
27/01/2025	1,08%	0,19	17,75	17,53	17,46	17,78	144M	16.019
24/01/2025	0,57%	0,10	17,56	17,47	17,39	17,63	148M	13.268
23/01/2025	-0,80%	-0,14	17,46	17,62	17,36	17,69	155M	14.747
22/01/2025	-1,73%	-0,31	17,60	17,99	17,47	17,99	196M	22.237
21/01/2025	2,17%	0,38	17,91	17,60	17,50	17,93	180M	21.214
20/01/2025	0,92%	0,16	17,53	17,29	17,11	17,61	106M	13.974
17/01/2025	0,64%	0,11	17,37	17,40	17,17	17,50	223M	26.606
16/01/2025	-2,21%	-0,39	17,26	17,61	16,99	17,64	228M	23.875
15/01/2025	3,40%	0,58	17,65	17,22	17,22	17,68	193M	23.318
14/01/2025	0,47%	0,08	17,07	17,04	16,84	17,22	207M	19.297
13/01/2025	1,13%	0,19	16,99	16,82	16,51	17,07	219M	25.548
10/01/2025	-1,75%	-0,30	16,80	17,12	16,66	17,22	291M	33.427
09/01/2025	-2,84%	-0,50	17,10	17,54	17,10	17,64	247M	23.597
08/01/2025	-1,90%	-0,34	17,60	17,82	17,56	18,09	230M	25.529
07/01/2025	-0,50%	-0,09	17,94	18,14	17,85	18,57	220M	23.795
06/01/2025	4,10%	0,71	18,03	17,60	17,40	18,29	352M	36.543
03/01/2025	-3,29%	-0,59	17,32	17,81	17,32	17,87	223M	29.029
02/01/2025	-1,27%	-0,23	17,91	18,09	17,76	18,17	170M	24.571
30/12/2024	-1,09%	-0,20	18,14	18,35	18,10	18,46	170M	22.330
27/12/2024	-1,98%	-0,37	18,34	18,73	18,23	18,74	141M	17.344
26/12/2024	-0,27%	-0,05	18,71	18,76	18,56	18,88	238M	31.851
23/12/2024	-2,55%	-0,49	18,76	19,28	18,72	19,28	214M	21.310
20/12/2024	-0,62%	-0,12	19,25	19,31	18,89	19,40	533M	27.400
19/12/2024	-1,27%	-0,25	19,37	19,61	19,29	19,85	376M	35.525
18/12/2024	-3,73%	-0,76	19,62	20,22	19,52	20,41	466M	52.971
17/12/2024	1,24%	0,25	20,38	20,20	20,00	20,46	471M	38.528
16/12/2024	0,65%	0,13	20,13	20,10	19,89	20,21	237M	22.278
13/12/2024	-2,91%	-0,60	20,00	20,49	19,85	20,65	350M	26.467
12/12/2024	-1,90%	-0,40	20,60	20,78	20,49	20,94	283M	24.388
11/12/2024	-0,19%	-0,04	21,00	21,11	20,68	21,23	236M	21.663
10/12/2024	-0,52%	-0,11	21,04	21,15	20,99	21,20	146M	15.161
09/12/2024	3,32%	0,68	21,15	20,75	20,70	21,30	270M	21.574
06/12/2024	-1,82%	-0,38	20,47	20,78	20,45	21,01	205M	22.191
05/12/2024	0,14%	0,03	20,85	20,91	20,59	20,96	177M	14.901
04/12/2024	-0,24%	-0,05	20,82	20,82	20,52	21,00	318M	16.348
03/12/2024	1,90%	0,39	20,87	20,55	20,48	20,96	224M	20.194
02/12/2024	0,89%	0,18	20,48	20,24	20,15	20,55	305M	26.934
29/11/2024	0,25%	0,05	20,30	20,25	20,10	20,46	322M	29.012
28/11/2024	0,60%	0,12	20,25	20,11	20,03	20,49	282M	27.087
27/11/2024	0,90%	0,18	20,13	20,07	19,88	20,35	298M	24.691
26/11/2024	-1,77%	-0,36	19,95	20,21	19,87	20,28	239M	23.684
25/11/2024	2,63%	0,52	20,31	19,75	19,65	20,31	383M	19.988
22/11/2024	0,41%	0,08	19,79	19,78	19,57	19,85	156M	19.663
21/11/2024	0,41%	0,08	19,71	19,46	19,36	19,87	345M	30.961
19/11/2024	-1,55%	-0,31	19,63	19,55	19,31	19,73	253M	24.730
18/11/2024	-0,45%	-0,09	19,94	20,06	19,75	20,17	327M	31.642
14/11/2024	1,21%	0,24	20,03	19,71	19,66	20,09	264M	23.561
13/11/2024	0,56%	0,11	19,79	19,55	19,37	19,89	200M	20.814
12/11/2024	-3,77%	-0,77	19,68	20,30	19,62	20,31	360M	25.999
11/11/2024	-0,05%	-0,01	20,45	20,25	20,02	20,47	238M	24.189
08/11/2024	-0,20%	-0,04	20,46	20,07	19,93	20,46	376M	34.470
07/11/2024	2,71%	0,54	20,50	19,80	19,72	20,67	513M	38.798
06/11/2024	9,61%	1,75	19,96	19,00	18,90	19,98	885M	67.550
05/11/2024	-0,11%	-0,02	18,21	18,25	18,06	18,40	274M	23.570
04/11/2024	0,16%	0,03	18,23	18,53	18,11	18,53	200M	19.481
01/11/2024	-0,55%	-0,10	18,20	18,24	18,02	18,30	139M	15.424
31/10/2024	-0,65%	-0,12	18,30	18,30	18,19	18,53	124M	11.099
30/10/2024	-0,32%	-0,06	18,42	18,48	18,33	18,56	139M	15.499
29/10/2024	1,09%	0,20	18,48	18,32	18,19	18,53	152M	13.697
28/10/2024	1,61%	0,29	18,28	18,11	18,09	18,35	111M	12.833
25/10/2024	0,39%	0,07	17,99	17,99	17,89	18,23	136M	15.835
24/10/2024	-0,22%	-0,04	17,92	17,95	17,83	18,04	137M	13.428
23/10/2024	-1,16%	-0,21	17,96	18,05	17,91	18,15	172M	20.166
22/10/2024	-0,93%	-0,17	18,17	18,15	18,02	18,23	177M	18.482
21/10/2024	-0,33%	-0,06	18,34	18,44	18,30	18,51	195M	19.293
18/10/2024	1,15%	0,21	18,40	18,38	18,32	18,61	251M	25.845
17/10/2024	-0,38%	-0,07	18,19	18,13	17,98	18,26	302M	21.526
16/10/2024	-0,44%	-0,08	18,26	18,35	18,19	18,53	261M	24.643
15/10/2024	-0,65%	-0,12	18,34	18,30	18,26	18,50	258M	25.869
14/10/2024	0,16%	0,03	18,46	18,31	18,12	18,57	316M	23.667
11/10/2024	-3,76%	-0,72	18,43	19,09	18,28	19,14	775M	45.944
10/10/2024	0,21%	0,04	19,15	19,11	19,00	19,35	151M	15.304
09/10/2024	0,16%	0,03	19,11	18,94	18,86	19,30	176M	24.329
08/10/2024	-1,75%	-0,34	19,08	18,98	18,85	19,19	215M	19.706
07/10/2024	1,25%	0,24	19,42	19,28	18,99	19,47	221M	18.292
04/10/2024	1,75%	0,33	19,18	18,81	18,76	19,28	156M	17.025
03/10/2024	-2,68%	-0,52	18,85	19,07	18,78	19,20	190M	21.256
02/10/2024	1,25%	0,24	19,37	19,27	19,23	19,68	349M	24.581
01/10/2024	0,16%	0,03	19,13	19,21	19,06	19,30	224M	27.834
30/09/2024	0,53%	0,10	19,10	19,07	19,05	19,32	244M	20.912
27/09/2024	0,11%	0,02	19,00	18,98	18,88	19,25	286M	21.782
26/09/2024	3,89%	0,71	18,98	18,61	18,54	19,08	247M	21.739
25/09/2024	-1,14%	-0,21	18,27	18,49	18,17	18,54	126M	10.125
24/09/2024	4,17%	0,74	18,48	18,22	18,10	18,65	312M	30.452
23/09/2024	-1,72%	-0,31	17,74	17,92	17,63	18,02	172M	17.482
20/09/2024	-2,17%	-0,40	18,05	18,34	17,99	18,40	339M	27.245
19/09/2024	0,16%	0,03	18,45	18,54	18,43	18,76	138M	10.856
18/09/2024	-0,54%	-0,10	18,42	18,30	18,30	18,63	434M	28.683
17/09/2024	-	-	18,52	18,38	18,22	18,52	208M	22.297

Date,Open,High,Low,Close,Volume
02-Apr-25,16.54,16.60,16.08,16.38,173057137
01-Apr-25,16.24,16.85,16.10,16.61,219989798
31-Mar-25,16.79,16.84,16.18,16.18,271121842
28-Mar-25,17.37,17.42,16.76,16.90,139355114
27-Mar-25,17.46,17.58,17.30,17.38,168439661
26-Mar-25,17.29,17.50,17.28,17.47,134471436
25-Mar-25,17.25,17.53,17.17,17.32,192810726
24-Mar-25,17.26,17.46,17.16,17.24,100858295
21-Mar-25,17.17,17.25,17.02,17.14,259480356
20-Mar-25,17.10,17.38,17.10,17.20,104365164
19-Mar-25,17.20,17.45,17.09,17.24,110389306
18-Mar-25,17.15,17.30,17.12,17.21,92340048
17-Mar-25,16.86,17.35,16.81,17.19,174703641
14-Mar-25,16.59,17.01,16.57,16.91,112762666
13-Mar-25,16.56,16.64,16.26,16.48,135832352
12-Mar-25,16.80,16.92,16.48,16.53,155985140
11-Mar-25,16.85,17.04,16.70,16.80,186608111
10-Mar-25,16.80,17.04,16.56,16.86,162241175
07-Mar-25,16.74,17.13,16.64,16.96,168969916
06-Mar-25,16.66,17.14,16.58,16.82,162205181
05-Mar-25,16.47,16.92,16.45,16.72,215515067
28-Feb-25,16.70,17.05,16.66,16.66,282541756
27-Feb-25,16.60,17.00,16.56,16.85,214244721
26-Feb-25,16.48,16.76,16.41,16.65,227683709
25-Feb-25,16.25,16.57,16.13,16.32,133621010
24-Feb-25,16.17,16.50,15.93,16.27,236884514
21-Feb-25,16.60,16.77,16.09,16.22,303422104
20-Feb-25,17.43,17.58,16.43,16.43,449838678
19-Feb-25,17.32,17.50,17.17,17.36,154403915
18-Feb-25,17.46,17.64,17.27,17.44,200474609
17-Feb-25,17.55,17.71,17.36,17.37,149808845
14-Feb-25,17.58,17.72,17.34,17.58,120277080
13-Feb-25,17.30,17.50,17.13,17.45,101957755
12-Feb-25,17.54,17.66,17.22,17.37,247240888
11-Feb-25,17.54,18.13,17.51,17.74,336099423
10-Feb-25,17.10,17.74,17.00,17.57,366253716
07-Feb-25,17.21,17.21,16.63,16.70,137244544
06-Feb-25,16.94,17.16,16.79,17.09,114862058
05-Feb-25,17.11,17.11,16.80,16.90,169113636
04-Feb-25,17.35,17.46,17.03,17.09,188058295
03-Feb-25,17.10,17.60,17.06,17.48,233163357
31-Jan-25,17.73,17.92,16.96,17.22,325871401
30-Jan-25,17.50,17.88,17.48,17.77,152445891
29-Jan-25,17.70,17.80,17.37,17.47,253222592
28-Jan-25,17.66,17.88,17.55,17.67,139342712
27-Jan-25,17.53,17.78,17.46,17.75,144372200
24-Jan-25,17.47,17.63,17.39,17.56,147501012
23-Jan-25,17.62,17.69,17.36,17.46,155001884
22-Jan-25,17.99,17.99,17.47,17.60,196077314
21-Jan-25,17.60,17.93,17.50,17.91,179703395
20-Jan-25,17.29,17.61,17.11,17.53,105849756
17-Jan-25,17.40,17.50,17.17,17.37,222572864
16-Jan-25,17.61,17.64,16.99,17.26,228351853
15-Jan-25,17.22,17.68,17.22,17.65,193170623
14-Jan-25,17.04,17.22,16.84,17.07,207219096
13-Jan-25,16.82,17.07,16.51,16.99,218546824
10-Jan-25,17.12,17.22,16.66,16.80,291367662
09-Jan-25,17.54,17.64,17.10,17.10,247406043
08-Jan-25,17.82,18.09,17.56,17.60,230321102
07-Jan-25,18.14,18.57,17.85,17.94,219648928
06-Jan-25,17.60,18.29,17.40,18.03,352477479
03-Jan-25,17.81,17.87,17.32,17.32,223072745
02-Jan-25,18.09,18.17,17.76,17.91,170365777
30-Dec-24,18.35,18.46,18.10,18.14,170193261
27-Dec-24,18.73,18.74,18.23,18.34,141088298
26-Dec-24,18.76,18.88,18.56,18.71,238085349
23-Dec-24,19.28,19.28,18.72,18.76,213591404
20-Dec-24,19.31,19.40,18.89,19.25,532904025
19-Dec-24,19.61,19.85,19.29,19.37,376097406
18-Dec-24,20.22,20.41,19.52,19.62,465745621
17-Dec-24,20.20,20.46,20.00,20.38,470644510
16-Dec-24,20.10,20.21,19.89,20.13,237369550
13-Dec-24,20.49,20.65,19.85,20.00,350487274
12-Dec-24,20.78,20.94,20.49,20.60,283172971
11-Dec-24,21.11,21.23,20.68,21.00,236036199
10-Dec-24,21.15,21.20,20.99,21.04,146263894
09-Dec-24,20.75,21.30,20.70,21.15,270009040
06-Dec-24,20.78,21.01,20.45,20.47,204739851
05-Dec-24,20.91,20.96,20.59,20.85,177343181
04-Dec-24,20.82,21.00,20.52,20.82,317883803
03-Dec-24,20.55,20.96,20.48,20.87,224345934
02-Dec-24,20.24,20.55,20.15,20.48,305098902
29-Nov-24,20.25,20.46,20.10,20.30,321509661
28-Nov-24,20.11,20.49,20.03,20.25,281851755
27-Nov-24,20.07,20.35,19.88,20.13,297696916
26-Nov-24,20.21,20.28,19.87,19.95,239286775
25-Nov-24,19.75,20.31,19.65,20.31,382511322
22-Nov-24,19.78,19.85,19.57,19.79,156159936
21-Nov-24,19.46,19.87,19.36,19.71,344539684
19-Nov-24,19.55,19.73,19.31,19.63,252603777
18-Nov-24,20.06,20.17,19.75,19.94,326759231
14-Nov-24,19.71,20.09,19.66,20.03,263994497
13-Nov-24,19.55,19.89,19.37,19.79,199660986
12-Nov-24,20.30,20.31,19.62,19.68,360272867
11-Nov-24,20.25,20.47,20.02,20.45,237581477
08-Nov-24,20.07,20.46,19.93,20.46,376126830
07-Nov-24,19.80,20.67,19.72,20.50,513069795
06-Nov-24,19.00,19.98,18.90,19.96,885474065
05-Nov-24,18.25,18.40,18.06,18.21,274462637
04-Nov-24,18.53,18.53,18.11,18.23,199557155
01-Nov-24,18.24,18.30,18.02,18.20,138626022
31-Oct-24,18.30,18.53,18.19,18.30,123796263
30-Oct-24,18.48,18.56,18.33,18.42,138785752
29-Oct-24,18.32,18.53,18.19,18.48,152491457
28-Oct-24,18.11,18.35,18.09,18.28,110557066
25-Oct-24,17.99,18.23,17.89,17.99,136070069
24-Oct-24,17.95,18.04,17.83,17.92,136763402
23-Oct-24,18.05,18.15,17.91,17.96,171818354
22-Oct-24,18.15,18.23,18.02,18.17,176975519
21-Oct-24,18.44,18.51,18.30,18.34,195447816
18-Oct-24,18.38,18.61,18.32,18.40,250628516
17-Oct-24,18.13,18.26,17.98,18.19,302145615
16-Oct-24,18.35,18.53,18.19,18.26,261227670
15-Oct-24,18.30,18.50,18.26,18.34,257848676
14-Oct-24,18.31,18.57,18.12,18.46,316151142
11-Oct-24,19.09,19.14,18.28,18.43,774975457
10-Oct-24,19.11,19.35,19.00,19.15,150962596
09-Oct-24,18.94,19.30,18.86,19.11,176136252
08-Oct-24,18.98,19.19,18.85,19.08,215448885
07-Oct-24,19.28,19.47,18.99,19.42,221356578
04-Oct-24,18.81,19.28,18.76,19.18,156072424
03-Oct-24,19.07,19.20,18.78,18.85,189771938
02-Oct-24,19.27,19.68,19.23,19.37,349109811
01-Oct-24,19.21,19.30,19.06,19.13,223874061
30-Sep-24,19.07,19.32,19.05,19.10,243596389
27-Sep-24,18.98,19.25,18.88,19.00,286324136
26-Sep-24,18.61,19.08,18.54,18.98,247279185
25-Sep-24,18.49,18.54,18.17,18.27,125578781
24-Sep-24,18.22,18.65,18.10,18.48,311654693
23-Sep-24,17.92,18.02,17.63,17.74,171823560
20-Sep-24,18.34,18.40,17.99,18.05,338739867
19-Sep-24,18.54,18.76,18.43,18.45,137845505
18-Sep-24,18.30,18.63,18.30,18.42,434262716
17-Sep-24,18.38,18.52,18.22,18.52,208453783

*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: GGBR4