Cotação atual, histórico e gráfico do papel: GGBR4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/12/2019 | 1,73% | 0,30 | 17,60 | 17,22 | 17,13 | 17,87 | 247M | 25.185 |
| 05/12/2019 | 0,23% | 0,04 | 17,30 | 17,25 | 17,10 | 17,36 | 125M | 14.068 |
| 04/12/2019 | 1,23% | 0,21 | 17,26 | 17,15 | 17,02 | 17,37 | 130M | 11.880 |
| 03/12/2019 | -2,29% | -0,40 | 17,05 | 17,42 | 16,96 | 17,44 | 158M | 16.970 |
| 02/12/2019 | 2,65% | 0,45 | 17,45 | 16,76 | 16,63 | 17,45 | 217M | 16.994 |
| 29/11/2019 | -0,99% | -0,17 | 17,00 | 17,17 | 16,81 | 17,24 | 176M | 19.403 |
| 28/11/2019 | -1,44% | -0,25 | 17,17 | 17,39 | 17,02 | 17,58 | 142M | 12.782 |
| 27/11/2019 | 0,93% | 0,16 | 17,42 | 17,31 | 16,94 | 17,53 | 248M | 24.829 |
| 26/11/2019 | 2,74% | 0,46 | 17,26 | 16,69 | 16,55 | 17,32 | 444M | 31.581 |
| 25/11/2019 | 0,66% | 0,11 | 16,80 | 16,69 | 16,69 | 17,37 | 493M | 35.243 |
| 22/11/2019 | 1,46% | 0,24 | 16,69 | 16,35 | 16,22 | 16,82 | 461M | 25.596 |
| 21/11/2019 | 7,52% | 1,15 | 16,45 | 15,31 | 15,31 | 16,52 | 514M | 39.030 |
| 19/11/2019 | 0,26% | 0,04 | 15,30 | 15,32 | 15,07 | 15,47 | 102M | 14.928 |
| 18/11/2019 | -1,17% | -0,18 | 15,26 | 15,54 | 15,05 | 15,64 | 176M | 20.886 |
| 14/11/2019 | 0,78% | 0,12 | 15,44 | 15,30 | 15,07 | 15,54 | 174M | 23.649 |
| 13/11/2019 | 0,20% | 0,03 | 15,32 | 15,14 | 15,13 | 15,41 | 155M | 15.683 |
| 12/11/2019 | 0,07% | 0,01 | 15,29 | 15,19 | 15,06 | 15,40 | 192M | 22.384 |
| 11/11/2019 | 0,20% | 0,03 | 15,28 | 15,08 | 14,85 | 15,35 | 139M | 17.521 |
| 08/11/2019 | -0,52% | -0,08 | 15,25 | 15,12 | 15,01 | 15,55 | 254M | 26.110 |
| 07/11/2019 | 4,07% | 0,60 | 15,33 | 14,82 | 14,79 | 15,46 | 414M | 37.048 |
| 06/11/2019 | -0,14% | -0,02 | 14,73 | 14,71 | 14,40 | 14,91 | 207M | 31.808 |
| 05/11/2019 | 1,03% | 0,15 | 14,75 | 14,54 | 14,48 | 14,87 | 266M | 30.740 |
| 04/11/2019 | 4,96% | 0,69 | 14,60 | 14,00 | 13,98 | 14,64 | 463M | 30.842 |
| 01/11/2019 | 3,57% | 0,48 | 13,91 | 13,57 | 13,52 | 13,98 | 198M | 22.492 |
| 31/10/2019 | 0,37% | 0,05 | 13,43 | 13,37 | 13,29 | 13,69 | 197M | 26.215 |
| 30/10/2019 | 2,06% | 0,27 | 13,38 | 13,00 | 12,84 | 13,50 | 207M | 20.441 |
| 29/10/2019 | -0,76% | -0,10 | 13,11 | 13,18 | 12,99 | 13,28 | 108M | 14.331 |
| 28/10/2019 | -0,23% | -0,03 | 13,21 | 13,26 | 13,16 | 13,46 | 78M | 12.567 |
| 25/10/2019 | 1,85% | 0,24 | 13,24 | 13,11 | 13,09 | 13,36 | 138M | 16.518 |
| 24/10/2019 | -2,33% | -0,31 | 13,00 | 13,24 | 12,82 | 13,29 | 119M | 19.048 |
| 23/10/2019 | 0,23% | 0,03 | 13,31 | 13,29 | 13,26 | 13,50 | 108M | 15.560 |
| 22/10/2019 | 0,38% | 0,05 | 13,28 | 13,21 | 13,04 | 13,38 | 146M | 21.228 |
| 21/10/2019 | 0,53% | 0,07 | 13,23 | 13,20 | 13,13 | 13,29 | 86M | 10.386 |
| 18/10/2019 | -1,79% | -0,24 | 13,16 | 13,40 | 13,07 | 13,48 | 163M | 16.729 |
| 17/10/2019 | 0,37% | 0,05 | 13,40 | 13,35 | 13,25 | 13,52 | 138M | 9.453 |
| 16/10/2019 | -1,04% | -0,14 | 13,35 | 13,39 | 13,29 | 13,53 | 118M | 13.127 |
| 15/10/2019 | 1,81% | 0,24 | 13,49 | 13,22 | 13,18 | 13,65 | 178M | 23.283 |
| 14/10/2019 | -0,30% | -0,04 | 13,25 | 13,16 | 13,02 | 13,33 | 137M | 17.307 |
| 11/10/2019 | 2,39% | 0,31 | 13,29 | 13,10 | 13,05 | 13,40 | 141M | 17.400 |
| 10/10/2019 | 3,67% | 0,46 | 12,98 | 12,45 | 12,45 | 13,08 | 181M | 21.305 |
| 09/10/2019 | -0,24% | -0,03 | 12,52 | 12,62 | 12,32 | 12,66 | 126M | 13.852 |
| 08/10/2019 | -1,80% | -0,23 | 12,55 | 12,68 | 12,31 | 12,76 | 226M | 26.955 |
| 07/10/2019 | -1,92% | -0,25 | 12,78 | 12,98 | 12,69 | 13,05 | 101M | 15.054 |
| 04/10/2019 | 1,96% | 0,25 | 13,03 | 12,85 | 12,81 | 13,16 | 166M | 17.605 |
| 03/10/2019 | 1,43% | 0,18 | 12,78 | 12,58 | 12,38 | 12,78 | 202M | 15.273 |
| 02/10/2019 | -3,74% | -0,49 | 12,60 | 12,90 | 12,46 | 12,93 | 182M | 23.597 |
| 01/10/2019 | -0,53% | -0,07 | 13,09 | 13,11 | 12,99 | 13,39 | 98M | 13.886 |
| 30/09/2019 | 1,00% | 0,13 | 13,16 | 13,02 | 12,91 | 13,26 | 239M | 22.853 |
| 27/09/2019 | -0,76% | -0,10 | 13,03 | 13,13 | 12,93 | 13,24 | 91M | 17.107 |
| 26/09/2019 | 0,15% | 0,02 | 13,13 | 13,19 | 12,99 | 13,28 | 157M | 16.904 |
| 25/09/2019 | 1,24% | 0,16 | 13,11 | 12,88 | 12,68 | 13,17 | 159M | 23.781 |
| 24/09/2019 | -1,97% | -0,26 | 12,95 | 13,28 | 12,81 | 13,28 | 122M | 15.334 |
| 23/09/2019 | -0,30% | -0,04 | 13,21 | 13,07 | 13,02 | 13,34 | 108M | 8.734 |
| 20/09/2019 | -1,12% | -0,15 | 13,25 | 13,40 | 13,09 | 13,47 | 220M | 18.272 |
| 19/09/2019 | -0,22% | -0,03 | 13,40 | 13,47 | 13,29 | 13,52 | 93M | 11.139 |
| 18/09/2019 | -1,10% | -0,15 | 13,43 | 13,57 | 13,24 | 13,64 | 101M | 16.897 |
| 17/09/2019 | 0,59% | 0,08 | 13,58 | 13,36 | 13,24 | 13,64 | 113M | 16.063 |
| 16/09/2019 | -0,44% | -0,06 | 13,50 | 13,45 | 13,27 | 13,56 | 150M | 16.516 |
| 13/09/2019 | -0,37% | -0,05 | 13,56 | 13,60 | 13,40 | 13,76 | 123M | 20.436 |
| 12/09/2019 | 2,87% | 0,38 | 13,61 | 13,40 | 13,35 | 13,82 | 290M | 24.142 |
| 11/09/2019 | -2,14% | -0,29 | 13,23 | 13,63 | 13,08 | 13,63 | 217M | 24.919 |
| 10/09/2019 | 3,13% | 0,41 | 13,52 | 13,21 | 13,15 | 13,68 | 377M | 35.637 |
| 09/09/2019 | 5,47% | 0,68 | 13,11 | 12,50 | 12,49 | 13,18 | 257M | 30.223 |
| 06/09/2019 | -1,89% | -0,24 | 12,43 | 12,69 | 12,39 | 12,73 | 145M | 14.221 |
| 05/09/2019 | 0,72% | 0,09 | 12,67 | 12,76 | 12,62 | 12,95 | 190M | 25.872 |
| 04/09/2019 | 0,00% | 0,00 | 12,58 | 12,76 | 12,43 | 12,79 | 150M | 18.581 |
| 03/09/2019 | -0,63% | -0,08 | 12,58 | 12,60 | 12,36 | 12,69 | 209M | 16.442 |
| 02/09/2019 | -1,63% | -0,21 | 12,66 | 13,01 | 12,63 | 13,09 | 65M | 9.745 |
| 30/08/2019 | 2,71% | 0,34 | 12,87 | 12,67 | 12,55 | 12,93 | 141M | 16.468 |
| 29/08/2019 | 5,21% | 0,62 | 12,53 | 12,05 | 11,95 | 12,65 | 200M | 20.974 |
| 28/08/2019 | 1,19% | 0,14 | 11,91 | 11,68 | 11,56 | 12,00 | 115M | 13.787 |
| 27/08/2019 | -2,00% | -0,24 | 11,77 | 12,01 | 11,54 | 12,10 | 212M | 25.033 |
| 26/08/2019 | -2,28% | -0,28 | 12,01 | 12,39 | 11,89 | 12,42 | 143M | 21.429 |
| 23/08/2019 | -2,54% | -0,32 | 12,29 | 12,47 | 12,17 | 12,85 | 189M | 20.806 |
| 22/08/2019 | 0,48% | 0,06 | 12,61 | 12,52 | 12,37 | 12,72 | 139M | 14.157 |
| 21/08/2019 | 1,95% | 0,24 | 12,55 | 12,40 | 12,20 | 12,63 | 248M | 31.178 |
| 20/08/2019 | 0,41% | 0,05 | 12,31 | 12,20 | 12,01 | 12,53 | 214M | 25.009 |
| 19/08/2019 | -3,31% | -0,42 | 12,26 | 12,66 | 12,05 | 12,77 | 135M | 16.979 |
| 16/08/2019 | 3,26% | 0,40 | 12,68 | 12,48 | 12,29 | 12,68 | 300M | 27.319 |
| 15/08/2019 | -3,38% | -0,43 | 12,28 | 12,72 | 11,95 | 12,79 | 272M | 29.129 |
| 14/08/2019 | -4,22% | -0,56 | 12,71 | 13,08 | 12,63 | 13,11 | 183M | 22.902 |
| 13/08/2019 | 2,63% | 0,34 | 13,27 | 12,78 | 12,78 | 13,32 | 190M | 22.476 |
| 12/08/2019 | -2,71% | -0,36 | 12,93 | 13,02 | 12,82 | 13,12 | 149M | 18.983 |
| 09/08/2019 | -0,75% | -0,10 | 13,29 | 13,31 | 13,14 | 13,47 | 125M | 16.285 |
| 08/08/2019 | 3,24% | 0,42 | 13,39 | 13,20 | 13,13 | 13,46 | 161M | 18.661 |
| 07/08/2019 | -0,92% | -0,12 | 12,97 | 12,90 | 12,67 | 12,97 | 250M | 28.600 |
| 06/08/2019 | -0,08% | -0,01 | 13,09 | 13,24 | 12,95 | 13,28 | 187M | 20.569 |
| 05/08/2019 | -3,46% | -0,47 | 13,10 | 13,30 | 13,01 | 13,34 | 219M | 25.139 |
| 02/08/2019 | 0,52% | 0,07 | 13,57 | 13,55 | 13,37 | 13,66 | 138M | 21.039 |
| 01/08/2019 | -1,82% | -0,25 | 13,50 | 13,90 | 13,38 | 14,00 | 285M | 20.651 |
| 31/07/2019 | -2,41% | -0,34 | 13,75 | 14,15 | 13,64 | 14,17 | 196M | 19.946 |
| 30/07/2019 | 1,37% | 0,19 | 14,09 | 13,90 | 13,80 | 14,17 | 116M | 12.303 |
| 29/07/2019 | 1,02% | 0,14 | 13,90 | 13,83 | 13,77 | 13,93 | 103M | 10.821 |
| 26/07/2019 | 0,29% | 0,04 | 13,76 | 13,81 | 13,61 | 13,85 | 153M | 18.029 |
| 25/07/2019 | -0,94% | -0,13 | 13,72 | 13,92 | 13,66 | 14,04 | 130M | 16.052 |
| 24/07/2019 | -1,49% | -0,21 | 13,85 | 14,08 | 13,85 | 14,13 | 135M | 14.195 |
| 23/07/2019 | 0,36% | 0,05 | 14,06 | 14,12 | 13,97 | 14,23 | 139M | 21.451 |
| 22/07/2019 | -2,30% | -0,33 | 14,01 | 14,44 | 13,97 | 14,44 | 190M | 24.176 |
| 19/07/2019 | -1,04% | -0,15 | 14,34 | 14,45 | 14,24 | 14,62 | 167M | 21.180 |
| 18/07/2019 | -0,82% | -0,12 | 14,49 | 14,65 | 14,37 | 14,70 | 165M | 22.807 |
| 17/07/2019 | -1,22% | -0,18 | 14,61 | 14,83 | 14,60 | 14,90 | 134M | 13.353 |
Date,Open,High,Low,Close,Volume
06-Dec-19,17.22,17.87,17.13,17.60,247176186
05-Dec-19,17.25,17.36,17.10,17.30,125017539
04-Dec-19,17.15,17.37,17.02,17.26,129653907
03-Dec-19,17.42,17.44,16.96,17.05,157694340
02-Dec-19,16.76,17.45,16.63,17.45,217190900
29-Nov-19,17.17,17.24,16.81,17.00,175649895
28-Nov-19,17.39,17.58,17.02,17.17,141885362
27-Nov-19,17.31,17.53,16.94,17.42,248066856
26-Nov-19,16.69,17.32,16.55,17.26,444239353
25-Nov-19,16.69,17.37,16.69,16.80,492722028
22-Nov-19,16.35,16.82,16.22,16.69,460725505
21-Nov-19,15.31,16.52,15.31,16.45,513888675
19-Nov-19,15.32,15.47,15.07,15.30,101823352
18-Nov-19,15.54,15.64,15.05,15.26,176100392
14-Nov-19,15.30,15.54,15.07,15.44,173515798
13-Nov-19,15.14,15.41,15.13,15.32,155431722
12-Nov-19,15.19,15.40,15.06,15.29,192160371
11-Nov-19,15.08,15.35,14.85,15.28,138642491
08-Nov-19,15.12,15.55,15.01,15.25,253767263
07-Nov-19,14.82,15.46,14.79,15.33,414296560
06-Nov-19,14.71,14.91,14.40,14.73,207019563
05-Nov-19,14.54,14.87,14.48,14.75,266427552
04-Nov-19,14.00,14.64,13.98,14.60,463354391
01-Nov-19,13.57,13.98,13.52,13.91,198267727
31-Oct-19,13.37,13.69,13.29,13.43,197270762
30-Oct-19,13.00,13.50,12.84,13.38,206542415
29-Oct-19,13.18,13.28,12.99,13.11,108057897
28-Oct-19,13.26,13.46,13.16,13.21,78189304
25-Oct-19,13.11,13.36,13.09,13.24,138058044
24-Oct-19,13.24,13.29,12.82,13.00,119000403
23-Oct-19,13.29,13.50,13.26,13.31,108394695
22-Oct-19,13.21,13.38,13.04,13.28,145988347
21-Oct-19,13.20,13.29,13.13,13.23,85982771
18-Oct-19,13.40,13.48,13.07,13.16,162627679
17-Oct-19,13.35,13.52,13.25,13.40,137806333
16-Oct-19,13.39,13.53,13.29,13.35,117565129
15-Oct-19,13.22,13.65,13.18,13.49,177898795
14-Oct-19,13.16,13.33,13.02,13.25,137413142
11-Oct-19,13.10,13.40,13.05,13.29,140514426
10-Oct-19,12.45,13.08,12.45,12.98,181480943
09-Oct-19,12.62,12.66,12.32,12.52,126291721
08-Oct-19,12.68,12.76,12.31,12.55,226428143
07-Oct-19,12.98,13.05,12.69,12.78,101019507
04-Oct-19,12.85,13.16,12.81,13.03,166253762
03-Oct-19,12.58,12.78,12.38,12.78,202185679
02-Oct-19,12.90,12.93,12.46,12.60,181534543
01-Oct-19,13.11,13.39,12.99,13.09,97979229
30-Sep-19,13.02,13.26,12.91,13.16,238774207
27-Sep-19,13.13,13.24,12.93,13.03,90962678
26-Sep-19,13.19,13.28,12.99,13.13,157499677
25-Sep-19,12.88,13.17,12.68,13.11,158697620
24-Sep-19,13.28,13.28,12.81,12.95,121522184
23-Sep-19,13.07,13.34,13.02,13.21,107530396
20-Sep-19,13.40,13.47,13.09,13.25,219584026
19-Sep-19,13.47,13.52,13.29,13.40,93319432
18-Sep-19,13.57,13.64,13.24,13.43,100945070
17-Sep-19,13.36,13.64,13.24,13.58,112674509
16-Sep-19,13.45,13.56,13.27,13.50,149802562
13-Sep-19,13.60,13.76,13.40,13.56,122980869
12-Sep-19,13.40,13.82,13.35,13.61,290096885
11-Sep-19,13.63,13.63,13.08,13.23,217326723
10-Sep-19,13.21,13.68,13.15,13.52,376836355
09-Sep-19,12.50,13.18,12.49,13.11,256539318
06-Sep-19,12.69,12.73,12.39,12.43,144635174
05-Sep-19,12.76,12.95,12.62,12.67,190452634
04-Sep-19,12.76,12.79,12.43,12.58,149899410
03-Sep-19,12.60,12.69,12.36,12.58,209177441
02-Sep-19,13.01,13.09,12.63,12.66,64591305
30-Aug-19,12.67,12.93,12.55,12.87,141440204
29-Aug-19,12.05,12.65,11.95,12.53,200096619
28-Aug-19,11.68,12.00,11.56,11.91,115375996
27-Aug-19,12.01,12.10,11.54,11.77,212087595
26-Aug-19,12.39,12.42,11.89,12.01,142620396
23-Aug-19,12.47,12.85,12.17,12.29,189493838
22-Aug-19,12.52,12.72,12.37,12.61,138905147
21-Aug-19,12.40,12.63,12.20,12.55,248263014
20-Aug-19,12.20,12.53,12.01,12.31,213634064
19-Aug-19,12.66,12.77,12.05,12.26,134576232
16-Aug-19,12.48,12.68,12.29,12.68,300305313
15-Aug-19,12.72,12.79,11.95,12.28,271654352
14-Aug-19,13.08,13.11,12.63,12.71,182842522
13-Aug-19,12.78,13.32,12.78,13.27,189680727
12-Aug-19,13.02,13.12,12.82,12.93,148537093
09-Aug-19,13.31,13.47,13.14,13.29,124541215
08-Aug-19,13.20,13.46,13.13,13.39,160615599
07-Aug-19,12.90,12.97,12.67,12.97,250214693
06-Aug-19,13.24,13.28,12.95,13.09,186727114
05-Aug-19,13.30,13.34,13.01,13.10,218639944
02-Aug-19,13.55,13.66,13.37,13.57,138303944
01-Aug-19,13.90,14.00,13.38,13.50,284691790
31-Jul-19,14.15,14.17,13.64,13.75,195697105
30-Jul-19,13.90,14.17,13.80,14.09,116036760
29-Jul-19,13.83,13.93,13.77,13.90,102889177
26-Jul-19,13.81,13.85,13.61,13.76,152803308
25-Jul-19,13.92,14.04,13.66,13.72,130449859
24-Jul-19,14.08,14.13,13.85,13.85,135255324
23-Jul-19,14.12,14.23,13.97,14.06,138632257
22-Jul-19,14.44,14.44,13.97,14.01,189828367
19-Jul-19,14.45,14.62,14.24,14.34,166521810
18-Jul-19,14.65,14.70,14.37,14.49,165468106
17-Jul-19,14.83,14.90,14.60,14.61,134232146
16-Jul-19,15.00,15.22,14.73,14.79,134232146
15-Jul-19,14.89,15.04,14.77,14.93,134232146
12-Jul-19,14.96,15.06,14.71,14.72,134232146
11-Jul-19,15.35,15.37,14.77,14.94,134232146
10-Jul-19,15.49,15.54,15.31,15.31,134232146
08-Jul-19,15.37,15.46,15.25,15.35,134232146
05-Jul-19,15.21,15.37,14.97,15.37,134232146
04-Jul-19,14.95,15.33,14.94,15.30,134232146
03-Jul-19,14.62,14.91,14.47,14.88,134232146
02-Jul-19,15.09,15.09,14.57,14.64,134232146
01-Jul-19,15.40,15.50,14.99,15.03,134232146
28-Jun-19,15.13,15.23,15.01,15.20,134232146
27-Jun-19,14.99,15.08,14.77,14.99,134232146
26-Jun-19,14.96,15.09,14.86,15.09,134232146
25-Jun-19,15.13,15.20,14.68,14.75,134232146
24-Jun-19,15.18,15.27,15.11,15.13,134232146
21-Jun-19,15.01,15.24,15.00,15.22,134232146
19-Jun-19,14.78,14.98,14.65,14.96,134232146
18-Jun-19,14.36,14.74,14.32,14.74,134232146
17-Jun-19,14.37,14.43,14.15,14.21,134232146
14-Jun-19,14.61,14.61,14.21,14.35,134232146
13-Jun-19,14.59,14.75,14.55,14.65,134232146
12-Jun-19,14.66,14.79,14.38,14.46,134232146
11-Jun-19,14.25,14.78,14.25,14.57,134232146
10-Jun-19,13.84,14.17,13.79,14.15,134232146
07-Jun-19,13.72,13.94,13.65,13.90,134232146
06-Jun-19,13.78,13.79,13.55,13.65,134232146
05-Jun-19,13.90,13.94,13.63,13.71,134232146
04-Jun-19,14.03,14.04,13.76,13.86,134232146
03-Jun-19,13.95,13.96,13.73,13.94,134232146
31-May-19,13.92,13.95,13.75,13.87,134232146
30-May-19,14.05,14.19,13.91,13.95,134232146
29-May-19,13.99,14.17,13.83,14.05,134232146
*exoneração de responsabilidade