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
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	0,22%	0,04	18,52	18,38	18,22	18,52	208M	22.297
16/09/2024	-1,70%	-0,32	18,48	18,75	18,43	18,82	186M	18.238
13/09/2024	1,08%	0,20	18,80	18,70	18,61	18,95	207M	18.583
12/09/2024	0,16%	0,03	18,60	18,64	18,43	18,69	170M	13.187
11/09/2024	0,43%	0,08	18,57	18,59	18,39	18,82	207M	17.811
10/09/2024	-0,05%	-0,01	18,49	18,50	18,23	18,59	200M	17.513
09/09/2024	1,82%	0,33	18,50	18,27	18,25	18,78	190M	20.657
06/09/2024	-1,25%	-0,23	18,17	18,32	18,05	18,47	318M	20.110
05/09/2024	0,88%	0,16	18,40	18,17	18,14	18,46	181M	15.421
04/09/2024	3,05%	0,54	18,24	17,82	17,80	18,37	227M	18.944
03/09/2024	-3,38%	-0,62	17,70	18,18	17,70	18,25	243M	19.396
02/09/2024	0,11%	0,02	18,32	18,18	18,11	18,39	84M	10.675
30/08/2024	-0,92%	-0,17	18,30	18,34	18,17	18,42	396M	18.877
29/08/2024	2,27%	0,41	18,47	18,46	18,28	18,59	242M	22.471
28/08/2024	-1,15%	-0,21	18,06	18,15	17,85	18,25	113M	11.657
27/08/2024	-0,81%	-0,15	18,27	18,47	18,27	18,47	102M	11.997
26/08/2024	0,77%	0,14	18,42	18,48	18,29	18,58	96M	10.495
23/08/2024	0,00%	0,00	18,28	18,25	18,14	18,49	148M	19.176
22/08/2024	-0,81%	-0,15	18,28	18,44	18,07	18,48	149M	16.073
21/08/2024	3,83%	0,68	18,43	17,90	17,81	18,47	262M	25.813
20/08/2024	0,57%	0,10	17,75	17,66	17,36	17,75	174M	20.656
19/08/2024	2,50%	0,43	17,65	17,35	17,28	17,72	176M	22.845
16/08/2024	-1,03%	-0,18	17,22	17,48	17,18	17,48	150M	15.729
15/08/2024	0,00%	0,00	17,40	17,40	17,29	17,57	175M	20.177
14/08/2024	-0,63%	-0,11	17,40	17,45	17,33	17,51	172M	29.476
13/08/2024	-0,51%	-0,09	17,51	17,66	17,48	17,79	153M	18.667
12/08/2024	0,51%	0,09	17,60	17,53	17,52	17,72	200M	18.872
09/08/2024	0,75%	0,13	17,51	17,54	17,44	17,62	184M	23.113
08/08/2024	1,46%	0,25	17,38	17,14	17,10	17,43	162M	24.505
07/08/2024	-0,41%	-0,07	17,13	17,29	17,05	17,45	184M	23.796
06/08/2024	-0,12%	-0,02	17,20	17,22	16,89	17,35	157M	19.786
05/08/2024	-0,63%	-0,11	17,22	17,08	16,82	17,37	249M	20.692
02/08/2024	-4,62%	-0,84	17,33	18,18	17,33	18,36	304M	23.457
01/08/2024	-0,49%	-0,09	18,17	18,25	18,07	18,78	349M	36.003
31/07/2024	1,28%	0,23	18,26	18,02	18,00	18,37	158M	14.249
30/07/2024	-0,50%	-0,09	18,03	18,03	17,80	18,16	129M	12.129
29/07/2024	-1,09%	-0,20	18,12	18,40	17,99	18,40	180M	15.291
26/07/2024	0,00%	0,00	18,32	18,12	17,93	18,39	215M	20.514
25/07/2024	2,06%	0,37	18,32	17,82	17,78	18,48	248M	22.794
24/07/2024	-0,50%	-0,09	17,95	18,04	17,61	18,13	269M	24.155
23/07/2024	-4,50%	-0,85	18,04	18,79	17,94	18,79	355M	24.833
22/07/2024	0,53%	0,10	18,89	18,87	18,77	18,96	112M	12.322
19/07/2024	0,59%	0,11	18,79	18,63	18,61	18,87	144M	20.361
18/07/2024	-1,79%	-0,34	18,68	18,96	18,65	19,04	133M	14.844
17/07/2024	0,11%	0,02	19,02	19,00	18,79	19,13	170M	18.887
16/07/2024	2,15%	0,40	19,00	18,45	18,40	19,00	201M	18.546
15/07/2024	1,81%	0,33	18,60	18,27	18,16	18,69	138M	19.128
12/07/2024	0,83%	0,15	18,27	18,16	18,06	18,35	81M	9.714
11/07/2024	1,34%	0,24	18,12	17,93	17,90	18,19	108M	14.260
10/07/2024	-0,17%	-0,03	17,88	17,95	17,74	17,97	89M	17.314
09/07/2024	0,62%	0,11	17,91	17,79	17,57	17,94	100M	11.348
08/07/2024	-1,11%	-0,20	17,80	17,91	17,70	18,08	128M	15.779
05/07/2024	-1,32%	-0,24	18,00	18,28	17,75	18,28	198M	19.934
04/07/2024	-0,55%	-0,10	18,24	18,47	18,18	18,50	116M	14.092
03/07/2024	-0,76%	-0,14	18,34	18,63	18,28	18,84	214M	24.125
02/07/2024	0,87%	0,16	18,48	18,37	18,33	18,58	181M	17.992
01/07/2024	-0,33%	-0,06	18,32	18,41	18,13	18,50	128M	16.610
28/06/2024	0,66%	0,12	18,38	18,21	18,16	18,47	207M	25.444
27/06/2024	0,27%	0,05	18,26	18,22	18,03	18,35	128M	16.285
26/06/2024	2,07%	0,37	18,21	17,80	17,75	18,21	184M	21.599
25/06/2024	-0,06%	-0,01	17,84	17,76	17,64	17,94	139M	15.739
24/06/2024	0,62%	0,11	17,85	17,67	17,63	17,96	152M	16.213
21/06/2024	1,95%	0,34	17,74	17,28	17,21	17,83	313M	24.763
20/06/2024	0,99%	0,17	17,40	17,30	17,29	17,71	230M	17.871
19/06/2024	1,47%	0,25	17,23	16,89	16,83	17,34	100M	11.743
18/06/2024	0,53%	0,09	16,98	16,89	16,84	17,13	110M	13.309
17/06/2024	-0,65%	-0,11	16,89	16,89	16,68	16,95	123M	14.263
14/06/2024	-1,90%	-0,33	17,00	17,22	16,87	17,22	187M	17.486
13/06/2024	-0,23%	-0,04	17,33	17,29	17,24	17,59	177M	16.244
12/06/2024	0,70%	0,12	17,37	17,35	17,16	17,57	391M	33.466
11/06/2024	2,37%	0,40	17,25	16,85	16,78	17,27	243M	20.495
10/06/2024	-0,71%	-0,12	16,85	17,01	16,85	17,08	91M	11.826
07/06/2024	-1,79%	-0,31	16,97	17,17	16,91	17,19	136M	14.783
06/06/2024	0,17%	0,03	17,28	17,33	17,17	17,49	176M	17.416
05/06/2024	-0,81%	-0,14	17,25	17,45	17,18	17,51	146M	16.038
04/06/2024	-1,14%	-0,20	17,39	17,44	17,17	17,52	168M	23.084
03/06/2024	-2,87%	-0,52	17,59	18,15	17,52	18,16	232M	25.753
31/05/2024	-0,71%	-0,13	18,11	18,18	17,96	18,31	376M	28.416
29/05/2024	-1,25%	-0,23	18,24	18,35	18,05	18,45	184M	19.818
28/05/2024	-0,22%	-0,04	18,47	18,60	18,32	18,82	154M	14.282
27/05/2024	-1,12%	-0,21	18,51	18,62	18,19	18,67	156M	12.943
24/05/2024	1,46%	0,27	18,72	18,69	18,65	18,96	312M	28.396
23/05/2024	-0,59%	-0,11	18,45	18,52	18,21	18,53	208M	18.661
22/05/2024	-2,06%	-0,39	18,56	18,92	18,48	18,92	239M	18.795
21/05/2024	-1,71%	-0,33	18,95	19,39	18,84	19,41	420M	19.334
20/05/2024	-1,38%	-0,27	19,28	19,55	19,10	19,67	320M	24.772
17/05/2024	-2,54%	-0,51	19,55	20,03	19,55	20,24	255M	18.125
16/05/2024	1,06%	0,21	20,06	19,76	19,68	20,44	386M	21.374
15/05/2024	2,80%	0,54	19,85	19,30	19,27	19,92	353M	33.024
14/05/2024	0,00%	0,00	19,31	19,34	19,28	19,63	201M	22.269
13/05/2024	0,89%	0,17	19,31	19,22	19,17	19,42	144M	17.112
10/05/2024	-1,09%	-0,21	19,14	19,39	19,01	19,41	165M	16.910
09/05/2024	-0,51%	-0,10	19,35	19,11	19,11	19,59	231M	30.029
08/05/2024	0,73%	0,14	19,45	19,21	18,94	19,46	141M	17.152
07/05/2024	-1,68%	-0,33	19,31	19,74	19,12	19,78	349M	23.412
06/05/2024	-0,10%	-0,02	19,64	19,79	19,60	20,14	335M	32.670
03/05/2024	5,53%	1,03	19,66	19,55	19,11	19,79	587M	52.486
02/05/2024	2,03%	0,37	18,63	18,43	18,34	18,75	168M	23.597
30/04/2024	-1,83%	-0,34	18,26	18,46	18,15	18,52	147M	21.339
29/04/2024	-0,16%	-0,03	18,60	18,70	18,45	18,74	144M	14.811
26/04/2024	2,19%	0,40	18,63	18,30	18,15	18,68	219M	23.276
25/04/2024	-0,71%	-0,13	18,23	18,24	18,01	18,34	226M	22.899
24/04/2024	-2,50%	-0,47	18,36	18,95	18,24	19,05	334M	27.730
23/04/2024	-4,03%	-0,79	18,83	19,20	18,81	19,26	487M	32.828
22/04/2024	2,08%	0,40	19,62	19,24	18,92	20,01	437M	43.734
19/04/2024	2,40%	0,45	19,22	18,71	18,64	19,24	305M	22.872
18/04/2024	-16,61%	-3,74	18,77	18,93	18,71	19,14	236M	27.567
17/04/2024	0,40%	0,09	22,51	22,99	22,47	23,20	247M	32.156
16/04/2024	-2,90%	-0,67	22,42	22,79	22,27	22,79	268M	30.531
15/04/2024	3,50%	0,78	23,09	22,87	22,70	23,47	590M	50.702
12/04/2024	-2,45%	-0,56	22,31	22,85	22,12	23,02	250M	18.399
11/04/2024	0,09%	0,02	22,87	22,85	22,62	22,95	109M	15.935
10/04/2024	-0,65%	-0,15	22,85	22,92	22,74	23,10	185M	20.756
09/04/2024	-0,65%	-0,15	23,00	23,32	22,67	23,35	305M	19.348
08/04/2024	1,80%	0,41	23,15	23,00	22,87	23,40	204M	26.297
05/04/2024	-	-	22,74	23,10	22,44	23,21	227M	14.691

Date,Open,High,Low,Close,Volume
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
16-Sep-24,18.75,18.82,18.43,18.48,186374188
13-Sep-24,18.70,18.95,18.61,18.80,206669621
12-Sep-24,18.64,18.69,18.43,18.60,169531280
11-Sep-24,18.59,18.82,18.39,18.57,207011113
10-Sep-24,18.50,18.59,18.23,18.49,199815585
09-Sep-24,18.27,18.78,18.25,18.50,190331690
06-Sep-24,18.32,18.47,18.05,18.17,318122857
05-Sep-24,18.17,18.46,18.14,18.40,180765340
04-Sep-24,17.82,18.37,17.80,18.24,226918221
03-Sep-24,18.18,18.25,17.70,17.70,242641175
02-Sep-24,18.18,18.39,18.11,18.32,84324407
30-Aug-24,18.34,18.42,18.17,18.30,395945943
29-Aug-24,18.46,18.59,18.28,18.47,242362719
28-Aug-24,18.15,18.25,17.85,18.06,113040592
27-Aug-24,18.47,18.47,18.27,18.27,102247220
26-Aug-24,18.48,18.58,18.29,18.42,95552536
23-Aug-24,18.25,18.49,18.14,18.28,148020758
22-Aug-24,18.44,18.48,18.07,18.28,148596976
21-Aug-24,17.90,18.47,17.81,18.43,261741191
20-Aug-24,17.66,17.75,17.36,17.75,174110739
19-Aug-24,17.35,17.72,17.28,17.65,175753872
16-Aug-24,17.48,17.48,17.18,17.22,149519559
15-Aug-24,17.40,17.57,17.29,17.40,175022987
14-Aug-24,17.45,17.51,17.33,17.40,171971130
13-Aug-24,17.66,17.79,17.48,17.51,152804446
12-Aug-24,17.53,17.72,17.52,17.60,199701964
09-Aug-24,17.54,17.62,17.44,17.51,183522088
08-Aug-24,17.14,17.43,17.10,17.38,161734684
07-Aug-24,17.29,17.45,17.05,17.13,184072537
06-Aug-24,17.22,17.35,16.89,17.20,156822552
05-Aug-24,17.08,17.37,16.82,17.22,248934298
02-Aug-24,18.18,18.36,17.33,17.33,303749041
01-Aug-24,18.25,18.78,18.07,18.17,348636663
31-Jul-24,18.02,18.37,18.00,18.26,158279110
30-Jul-24,18.03,18.16,17.80,18.03,129436071
29-Jul-24,18.40,18.40,17.99,18.12,180116303
26-Jul-24,18.12,18.39,17.93,18.32,214622760
25-Jul-24,17.82,18.48,17.78,18.32,247628237
24-Jul-24,18.04,18.13,17.61,17.95,269481919
23-Jul-24,18.79,18.79,17.94,18.04,354925390
22-Jul-24,18.87,18.96,18.77,18.89,111556276
19-Jul-24,18.63,18.87,18.61,18.79,144085260
18-Jul-24,18.96,19.04,18.65,18.68,132679883
17-Jul-24,19.00,19.13,18.79,19.02,169626402
16-Jul-24,18.45,19.00,18.40,19.00,200943206
15-Jul-24,18.27,18.69,18.16,18.60,138309610
12-Jul-24,18.16,18.35,18.06,18.27,81044833
11-Jul-24,17.93,18.19,17.90,18.12,107860276
10-Jul-24,17.95,17.97,17.74,17.88,88815302
09-Jul-24,17.79,17.94,17.57,17.91,100272936
08-Jul-24,17.91,18.08,17.70,17.80,128090431
05-Jul-24,18.28,18.28,17.75,18.00,198225781
04-Jul-24,18.47,18.50,18.18,18.24,116227349
03-Jul-24,18.63,18.84,18.28,18.34,213968344
02-Jul-24,18.37,18.58,18.33,18.48,180560435
01-Jul-24,18.41,18.50,18.13,18.32,128499959
28-Jun-24,18.21,18.47,18.16,18.38,206867598
27-Jun-24,18.22,18.35,18.03,18.26,128413186
26-Jun-24,17.80,18.21,17.75,18.21,183512627
25-Jun-24,17.76,17.94,17.64,17.84,138592684
24-Jun-24,17.67,17.96,17.63,17.85,152326663
21-Jun-24,17.28,17.83,17.21,17.74,312646460
20-Jun-24,17.30,17.71,17.29,17.40,229670105
19-Jun-24,16.89,17.34,16.83,17.23,100112482
18-Jun-24,16.89,17.13,16.84,16.98,109715116
17-Jun-24,16.89,16.95,16.68,16.89,123004256
14-Jun-24,17.22,17.22,16.87,17.00,186669451
13-Jun-24,17.29,17.59,17.24,17.33,176585266
12-Jun-24,17.35,17.57,17.16,17.37,390804035
11-Jun-24,16.85,17.27,16.78,17.25,243248723
10-Jun-24,17.01,17.08,16.85,16.85,91392249
07-Jun-24,17.17,17.19,16.91,16.97,136493625
06-Jun-24,17.33,17.49,17.17,17.28,175540686
05-Jun-24,17.45,17.51,17.18,17.25,145563152
04-Jun-24,17.44,17.52,17.17,17.39,167997511
03-Jun-24,18.15,18.16,17.52,17.59,232134072
31-May-24,18.18,18.31,17.96,18.11,376102646
29-May-24,18.35,18.45,18.05,18.24,184398176
28-May-24,18.60,18.82,18.32,18.47,153601560
27-May-24,18.62,18.67,18.19,18.51,156452034
24-May-24,18.69,18.96,18.65,18.72,311683207
23-May-24,18.52,18.53,18.21,18.45,207551629
22-May-24,18.92,18.92,18.48,18.56,238992873
21-May-24,19.39,19.41,18.84,18.95,419844085
20-May-24,19.55,19.67,19.10,19.28,319679428
17-May-24,20.03,20.24,19.55,19.55,255186277
16-May-24,19.76,20.44,19.68,20.06,385589473
15-May-24,19.30,19.92,19.27,19.85,352673488
14-May-24,19.34,19.63,19.28,19.31,200772312
13-May-24,19.22,19.42,19.17,19.31,143927000
10-May-24,19.39,19.41,19.01,19.14,165479534
09-May-24,19.11,19.59,19.11,19.35,230920520
08-May-24,19.21,19.46,18.94,19.45,141020594
07-May-24,19.74,19.78,19.12,19.31,348543469
06-May-24,19.79,20.14,19.60,19.64,335342864
03-May-24,19.55,19.79,19.11,19.66,587125847
02-May-24,18.43,18.75,18.34,18.63,167621223
30-Apr-24,18.46,18.52,18.15,18.26,147498232
29-Apr-24,18.70,18.74,18.45,18.60,143788710
26-Apr-24,18.30,18.68,18.15,18.63,219398668
25-Apr-24,18.24,18.34,18.01,18.23,226123106
24-Apr-24,18.95,19.05,18.24,18.36,333910529
23-Apr-24,19.20,19.26,18.81,18.83,487234731
22-Apr-24,19.24,20.01,18.92,19.62,437379867
19-Apr-24,18.71,19.24,18.64,19.22,304779237
18-Apr-24,18.93,19.14,18.71,18.77,235959774
17-Apr-24,22.99,23.20,22.47,22.51,246899330
16-Apr-24,22.79,22.79,22.27,22.42,268437089
15-Apr-24,22.87,23.47,22.70,23.09,589558101
12-Apr-24,22.85,23.02,22.12,22.31,250129017
11-Apr-24,22.85,22.95,22.62,22.87,109385116
10-Apr-24,22.92,23.10,22.74,22.85,185340214
09-Apr-24,23.32,23.35,22.67,23.00,305217018
08-Apr-24,23.00,23.40,22.87,23.15,203655017
05-Apr-24,23.10,23.21,22.44,22.74,227347269

*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