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
03/07/2025	1,76%	0,29	16,79	16,59	16,55	17,10	154M	16.102
02/07/2025	3,12%	0,50	16,50	16,05	16,05	16,82	183M	20.280
01/07/2025	0,63%	0,10	16,00	16,06	15,81	16,09	86M	8.361
27/06/2025	-1,00%	-0,16	15,90	16,02	15,75	16,06	177M	15.270
26/06/2025	1,26%	0,20	16,06	16,00	15,88	16,20	126M	15.218
25/06/2025	-1,43%	-0,23	15,86	16,00	15,69	16,02	178M	21.425
24/06/2025	0,00%	0,00	16,09	16,18	16,06	16,37	125M	11.739

23/06/2025	0,50%	0,08	16,09	16,03	15,80	16,09	89M	12.416
20/06/2025	-3,15%	-0,52	16,01	16,43	15,95	16,54	192M	13.030
18/06/2025	-0,30%	-0,05	16,53	16,52	16,42	16,74	147M	16.214
17/06/2025	-1,54%	-0,26	16,58	16,83	16,45	16,98	144M	18.416
16/06/2025	0,48%	0,08	16,84	16,99	16,84	17,23	115M	16.052
13/06/2025	-0,95%	-0,16	16,76	16,75	16,65	16,94	172M	17.313
12/06/2025	-0,47%	-0,08	16,92	16,82	16,73	17,07	142M	12.999
11/06/2025	-3,68%	-0,65	17,00	17,60	16,79	17,65	356M	26.567
10/06/2025	-0,62%	-0,11	17,65	17,87	17,62	17,93	252M	22.698
09/06/2025	6,41%	1,07	17,76	16,77	16,77	17,92	477M	39.563
06/06/2025	-0,06%	-0,01	16,69	16,64	16,62	16,83	234M	18.897
05/06/2025	3,47%	0,56	16,70	16,24	16,23	16,95	320M	23.474
04/06/2025	-0,62%	-0,10	16,14	16,24	16,14	16,46	167M	15.647
03/06/2025	1,37%	0,22	16,24	15,90	15,85	16,36	260M	26.781
02/06/2025	5,05%	0,77	16,02	15,93	15,88	16,33	242M	22.324
30/05/2025	-3,17%	-0,50	15,25	15,69	15,11	15,74	262M	13.666
29/05/2025	-0,94%	-0,15	15,75	15,92	15,70	16,08	138M	14.815
28/05/2025	-1,12%	-0,18	15,90	16,05	15,78	16,11	161M	21.217
27/05/2025	2,81%	0,44	16,08	15,82	15,78	16,28	320M	28.138
26/05/2025	1,23%	0,19	15,64	15,45	15,43	15,67	72M	13.864
23/05/2025	-0,13%	-0,02	15,45	15,26	15,20	15,56	149M	15.221
22/05/2025	0,06%	0,01	15,47	15,43	15,33	15,80	237M	21.953
21/05/2025	-0,96%	-0,15	15,46	15,60	15,46	15,73	151M	17.190
20/05/2025	-0,51%	-0,08	15,61	15,70	15,60	15,81	124M	15.639
19/05/2025	-0,51%	-0,08	15,69	15,70	15,67	15,98	141M	16.746
16/05/2025	0,38%	0,06	15,77	15,58	15,52	15,88	199M	19.835
15/05/2025	0,90%	0,14	15,71	15,50	15,50	15,82	208M	17.461
14/05/2025	0,45%	0,07	15,57	15,48	15,43	15,79	225M	29.184
13/05/2025	2,31%	0,35	15,50	15,13	15,11	15,69	160M	20.966
12/05/2025	2,71%	0,40	15,15	15,17	15,06	15,45	241M	26.621
09/05/2025	-1,01%	-0,15	14,75	14,90	14,51	14,93	152M	17.334
08/05/2025	1,98%	0,29	14,90	14,77	14,71	14,99	177M	21.839
07/05/2025	-1,15%	-0,17	14,61	14,96	14,48	15,00	129M	23.113
06/05/2025	-0,27%	-0,04	14,78	14,90	14,78	15,08	109M	13.692
05/05/2025	-0,80%	-0,12	14,82	14,95	14,73	15,12	126M	15.997
02/05/2025	-0,33%	-0,05	14,94	15,06	14,89	15,24	147M	13.751
30/04/2025	-2,47%	-0,38	14,99	15,20	14,69	15,21	234M	25.326
29/04/2025	-1,16%	-0,18	15,37	15,53	15,20	15,72	254M	26.600
28/04/2025	1,44%	0,22	15,55	15,37	15,29	15,70	158M	21.104
25/04/2025	-0,26%	-0,04	15,33	15,30	15,14	15,42	210M	21.619
24/04/2025	2,06%	0,31	15,37	15,05	14,98	15,37	182M	25.664
23/04/2025	1,14%	0,17	15,06	15,14	15,03	15,38	175M	22.542
22/04/2025	-0,40%	-0,06	14,89	14,95	14,67	14,97	131M	16.698
17/04/2025	-0,80%	-0,12	14,95	15,09	14,88	15,12	125M	13.335
16/04/2025	0,60%	0,09	15,07	14,87	14,80	15,11	139M	23.288
15/04/2025	-1,12%	-0,17	14,98	15,17	14,89	15,23	105M	11.479
14/04/2025	3,20%	0,47	15,15	14,93	14,83	15,35	164M	14.607
11/04/2025	0,96%	0,14	14,68	14,69	14,42	14,94	190M	15.661
10/04/2025	-3,07%	-0,46	14,54	14,87	14,34	15,14	208M	22.514
09/04/2025	7,14%	1,00	15,00	13,80	13,74	15,06	282M	41.147
08/04/2025	-4,11%	-0,60	14,00	14,77	13,96	15,01	308M	28.272
07/04/2025	-3,63%	-0,55	14,60	14,79	14,30	15,36	404M	50.244
04/04/2025	-4,84%	-0,77	15,15	15,57	15,05	15,60	277M	32.198
03/04/2025	-2,81%	-0,46	15,92	16,27	15,84	16,29	293M	29.635
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	-	-	20,00	20,49	19,85	20,65	350M	26.467

Date,Open,High,Low,Close,Volume
03-Jul-25,16.59,17.10,16.55,16.79,153869802
02-Jul-25,16.05,16.82,16.05,16.50,182595453
01-Jul-25,16.06,16.09,15.81,16.00,86036920
27-Jun-25,16.02,16.06,15.75,15.90,177086308
26-Jun-25,16.00,16.20,15.88,16.06,125544139
25-Jun-25,16.00,16.02,15.69,15.86,177969305
24-Jun-25,16.18,16.37,16.06,16.09,125411903
23-Jun-25,16.03,16.09,15.80,16.09,89241490
20-Jun-25,16.43,16.54,15.95,16.01,191782247
18-Jun-25,16.52,16.74,16.42,16.53,147308087
17-Jun-25,16.83,16.98,16.45,16.58,144402516
16-Jun-25,16.99,17.23,16.84,16.84,114676042
13-Jun-25,16.75,16.94,16.65,16.76,171639021
12-Jun-25,16.82,17.07,16.73,16.92,142235742
11-Jun-25,17.60,17.65,16.79,17.00,356336929
10-Jun-25,17.87,17.93,17.62,17.65,251922779
09-Jun-25,16.77,17.92,16.77,17.76,477087835
06-Jun-25,16.64,16.83,16.62,16.69,233519242
05-Jun-25,16.24,16.95,16.23,16.70,319630334
04-Jun-25,16.24,16.46,16.14,16.14,166810974
03-Jun-25,15.90,16.36,15.85,16.24,260247928
02-Jun-25,15.93,16.33,15.88,16.02,242286393
30-May-25,15.69,15.74,15.11,15.25,262013214
29-May-25,15.92,16.08,15.70,15.75,137875172
28-May-25,16.05,16.11,15.78,15.90,161046455
27-May-25,15.82,16.28,15.78,16.08,320210451
26-May-25,15.45,15.67,15.43,15.64,72403309
23-May-25,15.26,15.56,15.20,15.45,149216659
22-May-25,15.43,15.80,15.33,15.47,236821230
21-May-25,15.60,15.73,15.46,15.46,151160222
20-May-25,15.70,15.81,15.60,15.61,123740521
19-May-25,15.70,15.98,15.67,15.69,141082744
16-May-25,15.58,15.88,15.52,15.77,198932919
15-May-25,15.50,15.82,15.50,15.71,207979337
14-May-25,15.48,15.79,15.43,15.57,224859614
13-May-25,15.13,15.69,15.11,15.50,159752892
12-May-25,15.17,15.45,15.06,15.15,240920020
09-May-25,14.90,14.93,14.51,14.75,151631117
08-May-25,14.77,14.99,14.71,14.90,176523167
07-May-25,14.96,15.00,14.48,14.61,129260825
06-May-25,14.90,15.08,14.78,14.78,108926548
05-May-25,14.95,15.12,14.73,14.82,126125479
02-May-25,15.06,15.24,14.89,14.94,146713135
30-Apr-25,15.20,15.21,14.69,14.99,233985285
29-Apr-25,15.53,15.72,15.20,15.37,254231393
28-Apr-25,15.37,15.70,15.29,15.55,157612347
25-Apr-25,15.30,15.42,15.14,15.33,210096453
24-Apr-25,15.05,15.37,14.98,15.37,182465259
23-Apr-25,15.14,15.38,15.03,15.06,174976095
22-Apr-25,14.95,14.97,14.67,14.89,131042453
17-Apr-25,15.09,15.12,14.88,14.95,125146462
16-Apr-25,14.87,15.11,14.80,15.07,138899285
15-Apr-25,15.17,15.23,14.89,14.98,104840343
14-Apr-25,14.93,15.35,14.83,15.15,163838444
11-Apr-25,14.69,14.94,14.42,14.68,190408240
10-Apr-25,14.87,15.14,14.34,14.54,207693344
09-Apr-25,13.80,15.06,13.74,15.00,282303901
08-Apr-25,14.77,15.01,13.96,14.00,307599188
07-Apr-25,14.79,15.36,14.30,14.60,404195802
04-Apr-25,15.57,15.60,15.05,15.15,276794525
03-Apr-25,16.27,16.29,15.84,15.92,293348707
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

*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