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
14/01/2021	4,17%	1,11	27,72	26,87	26,48	27,82	475M	35.445
13/01/2021	-3,31%	-0,91	26,61	27,40	26,35	27,61	521M	60.370
12/01/2021	-2,76%	-0,78	27,52	28,45	27,38	28,52	451M	42.811
11/01/2021	-2,75%	-0,80	28,30	28,40	27,84	29,10	512M	44.703
08/01/2021	-1,49%	-0,44	29,10	29,83	28,44	30,00	524M	36.352
07/01/2021	5,54%	1,55	29,54	28,31	28,25	29,55	613M	50.509
06/01/2021	4,95%	1,32	27,99	26,77	26,67	28,62	751M	49.584
05/01/2021	2,42%	0,63	26,67	25,97	25,73	26,85	463M	45.956
04/01/2021	6,50%	1,59	26,04	24,80	24,80	26,04	568M	44.178
30/12/2020	-0,20%	-0,05	24,45	24,53	24,29	24,76	260M	18.874
29/12/2020	1,11%	0,27	24,50	24,31	24,22	24,93	214M	26.413

28/12/2020	-0,04%	-0,01	24,23	24,46	24,06	24,47	134M	14.548
23/12/2020	0,75%	0,18	24,24	24,20	23,86	24,30	187M	14.107
22/12/2020	-1,35%	-0,33	24,06	24,36	23,73	24,66	186M	17.476
21/12/2020	-1,77%	-0,44	24,39	24,49	23,76	24,84	330M	26.016
18/12/2020	1,76%	0,43	24,83	24,52	24,40	25,25	493M	34.173
17/12/2020	2,61%	0,62	24,40	23,81	23,75	24,77	388M	37.388
16/12/2020	-0,08%	-0,02	23,78	23,91	23,42	24,10	241M	26.396
15/12/2020	4,34%	0,99	23,80	23,00	22,91	24,29	382M	37.221
14/12/2020	-0,65%	-0,15	22,81	23,02	22,59	23,12	181M	15.049
11/12/2020	-0,17%	-0,04	22,96	22,87	22,72	23,14	150M	19.154
10/12/2020	1,63%	0,37	23,00	22,77	22,47	23,25	280M	23.270
09/12/2020	-1,91%	-0,44	22,63	23,09	22,41	23,32	226M	22.101
08/12/2020	-0,86%	-0,20	23,07	23,20	22,74	23,29	202M	18.310
07/12/2020	1,44%	0,33	23,27	22,96	22,60	23,52	278M	27.747
04/12/2020	2,05%	0,46	22,94	22,66	22,52	23,25	386M	34.924
03/12/2020	-4,10%	-0,96	22,48	23,53	22,40	23,56	540M	53.124
02/12/2020	-1,51%	-0,36	23,44	23,80	23,22	23,92	400M	32.694
01/12/2020	5,31%	1,20	23,80	22,86	22,77	24,00	552M	47.359
30/11/2020	-0,70%	-0,16	22,60	22,76	22,51	22,96	307M	24.139
27/11/2020	-0,91%	-0,21	22,76	22,97	22,51	23,25	264M	21.737
26/11/2020	1,91%	0,43	22,97	22,49	22,40	22,99	174M	16.519
25/11/2020	-0,35%	-0,08	22,54	22,58	22,22	22,83	321M	31.773
24/11/2020	2,59%	0,57	22,62	22,15	21,98	22,95	332M	29.452
23/11/2020	2,99%	0,64	22,05	21,56	21,44	22,14	284M	24.973
20/11/2020	0,80%	0,17	21,41	21,25	21,15	21,57	205M	16.241
19/11/2020	1,29%	0,27	21,24	21,03	20,89	21,43	177M	16.097
18/11/2020	-1,96%	-0,42	20,97	21,53	20,88	21,66	291M	30.594
17/11/2020	1,91%	0,40	21,39	20,98	20,85	21,72	359M	33.541
16/11/2020	0,29%	0,06	20,99	21,11	20,72	21,16	244M	30.210
13/11/2020	1,21%	0,25	20,93	20,85	20,54	21,02	154M	17.979
12/11/2020	-1,19%	-0,25	20,68	20,95	20,56	21,30	277M	23.976
11/11/2020	0,48%	0,10	20,93	20,83	20,72	21,40	287M	29.006
10/11/2020	-5,32%	-1,17	20,83	22,06	20,61	22,22	713M	60.171
09/11/2020	-2,27%	-0,51	22,00	23,21	21,72	23,33	467M	46.924
06/11/2020	0,72%	0,16	22,51	22,16	22,10	22,77	250M	28.904
05/11/2020	0,31%	0,07	22,35	22,58	21,75	22,61	387M	36.020
04/11/2020	-3,88%	-0,90	22,28	23,37	22,08	23,62	358M	33.224
03/11/2020	6,28%	1,37	23,18	22,26	21,98	23,35	438M	36.152
30/10/2020	-3,07%	-0,69	21,81	22,33	21,61	22,47	290M	28.893
29/10/2020	1,26%	0,28	22,50	22,24	21,33	22,87	492M	44.190
28/10/2020	-5,89%	-1,39	22,22	23,49	22,14	23,49	420M	32.588
27/10/2020	2,39%	0,55	23,61	23,11	23,06	24,06	429M	31.170
26/10/2020	-0,95%	-0,22	23,06	23,27	22,85	23,55	221M	21.119
23/10/2020	0,43%	0,10	23,28	23,05	22,82	23,45	265M	25.480
22/10/2020	0,52%	0,12	23,18	23,15	23,00	23,41	275M	19.878
21/10/2020	0,26%	0,06	23,06	23,00	22,88	23,32	193M	14.787
20/10/2020	1,10%	0,25	23,00	22,95	22,73	23,20	210M	19.249
19/10/2020	-0,31%	-0,07	22,75	23,01	22,48	23,59	392M	30.318
16/10/2020	0,66%	0,15	22,82	22,85	22,67	23,18	288M	29.651
15/10/2020	2,53%	0,56	22,67	21,84	21,66	22,83	250M	27.270
14/10/2020	0,59%	0,13	22,11	22,12	21,92	22,30	178M	16.568
13/10/2020	0,83%	0,18	21,98	21,89	21,58	22,16	285M	27.805
09/10/2020	-2,02%	-0,45	21,80	22,26	21,56	22,51	408M	35.266
08/10/2020	-0,67%	-0,15	22,25	22,44	22,05	22,89	366M	25.864
07/10/2020	3,23%	0,70	22,40	22,30	22,20	22,85	429M	39.301
06/10/2020	-0,46%	-0,10	21,70	22,03	21,46	22,16	294M	30.289
05/10/2020	5,83%	1,20	21,80	20,69	20,56	21,90	268M	25.592
02/10/2020	-0,72%	-0,15	20,60	20,58	20,29	20,92	216M	21.243
01/10/2020	-0,24%	-0,05	20,75	20,92	20,27	21,35	326M	26.068
30/09/2020	2,92%	0,59	20,80	20,47	20,44	21,32	355M	32.172
29/09/2020	-1,61%	-0,33	20,21	20,66	20,10	20,90	255M	24.583
28/09/2020	0,15%	0,03	20,54	20,68	20,34	21,05	260M	22.830
25/09/2020	-0,82%	-0,17	20,51	20,50	20,26	20,67	257M	20.881
24/09/2020	0,15%	0,03	20,68	20,69	20,43	20,91	259M	21.734
23/09/2020	-0,34%	-0,07	20,65	20,60	20,42	21,05	240M	21.170
22/09/2020	0,63%	0,13	20,72	20,66	20,50	21,00	162M	19.230
21/09/2020	-1,77%	-0,37	20,59	20,69	20,43	21,32	424M	36.308
18/09/2020	-2,24%	-0,48	20,96	21,38	20,80	21,77	477M	45.066
17/09/2020	1,18%	0,25	21,44	20,81	20,80	21,84	303M	29.543
16/09/2020	-1,21%	-0,26	21,19	21,42	20,88	21,45	269M	24.050
15/09/2020	5,77%	1,17	21,45	20,33	20,06	21,55	523M	46.734
14/09/2020	1,86%	0,37	20,28	20,15	19,89	20,32	207M	19.662
11/09/2020	0,30%	0,06	19,91	19,85	19,64	20,54	204M	25.628
10/09/2020	-3,31%	-0,68	19,85	20,53	19,80	20,78	195M	21.893
09/09/2020	4,27%	0,84	20,53	20,06	19,94	20,82	288M	30.037
08/09/2020	-1,15%	-0,23	19,69	19,73	19,30	19,88	168M	19.466
04/09/2020	2,79%	0,54	19,92	19,52	19,04	20,27	275M	27.487
03/09/2020	-2,07%	-0,41	19,38	19,66	19,12	20,05	247M	40.582
02/09/2020	-1,05%	-0,21	19,79	20,10	19,42	20,39	198M	18.484
01/09/2020	4,77%	0,91	20,00	19,25	19,16	20,00	256M	24.855
31/08/2020	-2,60%	-0,51	19,09	19,37	19,09	19,63	276M	21.751
28/08/2020	1,82%	0,35	19,60	19,35	19,10	19,60	154M	18.255
27/08/2020	-1,48%	-0,29	19,25	19,55	19,02	19,80	177M	19.451
26/08/2020	-0,05%	-0,01	19,54	19,44	19,22	20,15	239M	24.931
25/08/2020	-0,10%	-0,02	19,55	19,65	19,24	19,65	161M	18.928
24/08/2020	-0,56%	-0,11	19,57	19,70	19,50	19,88	164M	19.172
21/08/2020	-2,91%	-0,59	19,68	20,11	19,33	20,20	224M	25.593
20/08/2020	1,25%	0,25	20,27	19,61	19,52	20,40	329M	28.347
19/08/2020	2,72%	0,53	20,02	19,61	19,51	20,31	568M	35.691
18/08/2020	8,16%	1,47	19,49	18,40	18,19	19,70	618M	46.881
17/08/2020	0,17%	0,03	18,02	17,99	17,75	18,49	243M	34.564
14/08/2020	0,73%	0,13	17,99	17,85	17,59	17,99	140M	21.581
13/08/2020	-1,38%	-0,25	17,86	18,13	17,75	18,37	174M	21.410
12/08/2020	-0,22%	-0,04	18,11	18,21	17,75	18,59	270M	29.622
11/08/2020	-0,60%	-0,11	18,15	18,46	18,02	18,55	195M	26.218
10/08/2020	3,69%	0,65	18,26	17,70	17,64	18,32	276M	30.773
07/08/2020	-2,49%	-0,45	17,61	17,84	17,27	18,17	306M	35.381
06/08/2020	-2,48%	-0,46	18,06	18,55	17,92	18,62	268M	35.907
05/08/2020	5,95%	1,04	18,52	17,99	17,91	18,89	982M	54.706
04/08/2020	-0,11%	-0,02	17,48	17,40	17,04	17,73	188M	28.083
03/08/2020	0,29%	0,05	17,50	17,69	17,39	17,88	399M	42.914
31/07/2020	-1,63%	-0,29	17,45	17,69	17,32	17,82	184M	21.042
30/07/2020	-1,39%	-0,25	17,74	17,65	17,43	17,86	138M	18.332
29/07/2020	1,47%	0,26	17,99	17,82	17,74	18,12	195M	20.572
28/07/2020	-0,62%	-0,11	17,73	17,80	17,53	17,96	212M	26.723
27/07/2020	4,08%	0,70	17,84	17,22	17,20	17,98	436M	37.238
24/07/2020	4,58%	0,75	17,14	16,29	16,09	17,20	390M	41.584
23/07/2020	-2,09%	-0,35	16,39	16,77	16,22	16,93	236M	29.232
22/07/2020	3,65%	0,59	16,74	16,16	16,01	16,81	469M	52.522
21/07/2020	-0,98%	-0,16	16,15	16,39	15,86	16,43	148M	20.619
20/07/2020	0,00%	0,00	16,31	16,36	16,23	16,45	151M	19.808
17/07/2020	0,43%	0,07	16,31	16,30	16,16	16,51	190M	33.865
16/07/2020	-1,87%	-0,31	16,24	16,44	16,02	16,52	150M	16.829
15/07/2020	-0,30%	-0,05	16,55	16,86	16,33	16,96	207M	28.198
14/07/2020	2,09%	0,34	16,60	16,31	16,02	16,83	305M	34.883
13/07/2020	0,99%	0,16	16,26	16,45	16,15	17,11	269M	28.700
10/07/2020	0,31%	0,05	16,10	16,05	15,94	16,26	221M	17.732
09/07/2020	0,56%	0,09	16,05	16,03	15,69	16,19	205M	19.425
08/07/2020	1,20%	0,19	15,96	15,88	15,81	16,24	248M	22.362
07/07/2020	-2,35%	-0,38	15,77	16,06	15,62	16,15	188M	20.061
06/07/2020	2,80%	0,44	16,15	16,06	15,98	16,28	198M	20.687
03/07/2020	-0,44%	-0,07	15,71	15,79	15,59	15,86	73M	8.826
02/07/2020	-	-	15,78	15,74	15,63	15,99	228M	26.953

Date,Open,High,Low,Close,Volume
14-Jan-21,26.87,27.82,26.48,27.72,475097605
13-Jan-21,27.40,27.61,26.35,26.61,520908905
12-Jan-21,28.45,28.52,27.38,27.52,451457997
11-Jan-21,28.40,29.10,27.84,28.30,511998307
08-Jan-21,29.83,30.00,28.44,29.10,524235662
07-Jan-21,28.31,29.55,28.25,29.54,612772657
06-Jan-21,26.77,28.62,26.67,27.99,750666635
05-Jan-21,25.97,26.85,25.73,26.67,462808227
04-Jan-21,24.80,26.04,24.80,26.04,567869335
30-Dec-20,24.53,24.76,24.29,24.45,259899668
29-Dec-20,24.31,24.93,24.22,24.50,213846748
28-Dec-20,24.46,24.47,24.06,24.23,133641161
23-Dec-20,24.20,24.30,23.86,24.24,186678915
22-Dec-20,24.36,24.66,23.73,24.06,185616441
21-Dec-20,24.49,24.84,23.76,24.39,329753045
18-Dec-20,24.52,25.25,24.40,24.83,492868818
17-Dec-20,23.81,24.77,23.75,24.40,387644624
16-Dec-20,23.91,24.10,23.42,23.78,240970886
15-Dec-20,23.00,24.29,22.91,23.80,381716818
14-Dec-20,23.02,23.12,22.59,22.81,180858581
11-Dec-20,22.87,23.14,22.72,22.96,150353467
10-Dec-20,22.77,23.25,22.47,23.00,279739526
09-Dec-20,23.09,23.32,22.41,22.63,226035893
08-Dec-20,23.20,23.29,22.74,23.07,202209810
07-Dec-20,22.96,23.52,22.60,23.27,278092699
04-Dec-20,22.66,23.25,22.52,22.94,386078788
03-Dec-20,23.53,23.56,22.40,22.48,540175204
02-Dec-20,23.80,23.92,23.22,23.44,400259161
01-Dec-20,22.86,24.00,22.77,23.80,552449875
30-Nov-20,22.76,22.96,22.51,22.60,307308716
27-Nov-20,22.97,23.25,22.51,22.76,264017245
26-Nov-20,22.49,22.99,22.40,22.97,173772842
25-Nov-20,22.58,22.83,22.22,22.54,321265557
24-Nov-20,22.15,22.95,21.98,22.62,331612684
23-Nov-20,21.56,22.14,21.44,22.05,283762788
20-Nov-20,21.25,21.57,21.15,21.41,204911226
19-Nov-20,21.03,21.43,20.89,21.24,176742499
18-Nov-20,21.53,21.66,20.88,20.97,291016521
17-Nov-20,20.98,21.72,20.85,21.39,358939539
16-Nov-20,21.11,21.16,20.72,20.99,243710723
13-Nov-20,20.85,21.02,20.54,20.93,154381153
12-Nov-20,20.95,21.30,20.56,20.68,276758755
11-Nov-20,20.83,21.40,20.72,20.93,287243186
10-Nov-20,22.06,22.22,20.61,20.83,713360222
09-Nov-20,23.21,23.33,21.72,22.00,467266695
06-Nov-20,22.16,22.77,22.10,22.51,250294260
05-Nov-20,22.58,22.61,21.75,22.35,387218357
04-Nov-20,23.37,23.62,22.08,22.28,358448148
03-Nov-20,22.26,23.35,21.98,23.18,437786293
30-Oct-20,22.33,22.47,21.61,21.81,290436226
29-Oct-20,22.24,22.87,21.33,22.50,491824796
28-Oct-20,23.49,23.49,22.14,22.22,420210554
27-Oct-20,23.11,24.06,23.06,23.61,429017927
26-Oct-20,23.27,23.55,22.85,23.06,220731435
23-Oct-20,23.05,23.45,22.82,23.28,264891857
22-Oct-20,23.15,23.41,23.00,23.18,274748664
21-Oct-20,23.00,23.32,22.88,23.06,193205665
20-Oct-20,22.95,23.20,22.73,23.00,210349468
19-Oct-20,23.01,23.59,22.48,22.75,391794253
16-Oct-20,22.85,23.18,22.67,22.82,287935055
15-Oct-20,21.84,22.83,21.66,22.67,250391213
14-Oct-20,22.12,22.30,21.92,22.11,178499035
13-Oct-20,21.89,22.16,21.58,21.98,285318919
09-Oct-20,22.26,22.51,21.56,21.80,407805488
08-Oct-20,22.44,22.89,22.05,22.25,365632085
07-Oct-20,22.30,22.85,22.20,22.40,429272894
06-Oct-20,22.03,22.16,21.46,21.70,293665897
05-Oct-20,20.69,21.90,20.56,21.80,267524547
02-Oct-20,20.58,20.92,20.29,20.60,216399730
01-Oct-20,20.92,21.35,20.27,20.75,326305841
30-Sep-20,20.47,21.32,20.44,20.80,355212569
29-Sep-20,20.66,20.90,20.10,20.21,254697956
28-Sep-20,20.68,21.05,20.34,20.54,259515893
25-Sep-20,20.50,20.67,20.26,20.51,257412160
24-Sep-20,20.69,20.91,20.43,20.68,258685080
23-Sep-20,20.60,21.05,20.42,20.65,239973424
22-Sep-20,20.66,21.00,20.50,20.72,161709588
21-Sep-20,20.69,21.32,20.43,20.59,423889148
18-Sep-20,21.38,21.77,20.80,20.96,477142384
17-Sep-20,20.81,21.84,20.80,21.44,303479019
16-Sep-20,21.42,21.45,20.88,21.19,269103629
15-Sep-20,20.33,21.55,20.06,21.45,522762563
14-Sep-20,20.15,20.32,19.89,20.28,207438353
11-Sep-20,19.85,20.54,19.64,19.91,204471491
10-Sep-20,20.53,20.78,19.80,19.85,194827796
09-Sep-20,20.06,20.82,19.94,20.53,287749939
08-Sep-20,19.73,19.88,19.30,19.69,167748670
04-Sep-20,19.52,20.27,19.04,19.92,275192455
03-Sep-20,19.66,20.05,19.12,19.38,246786183
02-Sep-20,20.10,20.39,19.42,19.79,197859224
01-Sep-20,19.25,20.00,19.16,20.00,255695920
31-Aug-20,19.37,19.63,19.09,19.09,275574445
28-Aug-20,19.35,19.60,19.10,19.60,153945084
27-Aug-20,19.55,19.80,19.02,19.25,177456137
26-Aug-20,19.44,20.15,19.22,19.54,238581351
25-Aug-20,19.65,19.65,19.24,19.55,160900394
24-Aug-20,19.70,19.88,19.50,19.57,163554471
21-Aug-20,20.11,20.20,19.33,19.68,224435074
20-Aug-20,19.61,20.40,19.52,20.27,328890553
19-Aug-20,19.61,20.31,19.51,20.02,567502811
18-Aug-20,18.40,19.70,18.19,19.49,618266937
17-Aug-20,17.99,18.49,17.75,18.02,243245040
14-Aug-20,17.85,17.99,17.59,17.99,140235394
13-Aug-20,18.13,18.37,17.75,17.86,174136453
12-Aug-20,18.21,18.59,17.75,18.11,269940786
11-Aug-20,18.46,18.55,18.02,18.15,194650197
10-Aug-20,17.70,18.32,17.64,18.26,275652366
07-Aug-20,17.84,18.17,17.27,17.61,306084355
06-Aug-20,18.55,18.62,17.92,18.06,268381064
05-Aug-20,17.99,18.89,17.91,18.52,981547230
04-Aug-20,17.40,17.73,17.04,17.48,188294748
03-Aug-20,17.69,17.88,17.39,17.50,399447827
31-Jul-20,17.69,17.82,17.32,17.45,183599494
30-Jul-20,17.65,17.86,17.43,17.74,137862205
29-Jul-20,17.82,18.12,17.74,17.99,195182036
28-Jul-20,17.80,17.96,17.53,17.73,212335872
27-Jul-20,17.22,17.98,17.20,17.84,435818509
24-Jul-20,16.29,17.20,16.09,17.14,389884673
23-Jul-20,16.77,16.93,16.22,16.39,235957107
22-Jul-20,16.16,16.81,16.01,16.74,469243535
21-Jul-20,16.39,16.43,15.86,16.15,148310823
20-Jul-20,16.36,16.45,16.23,16.31,150622752
17-Jul-20,16.30,16.51,16.16,16.31,190419860
16-Jul-20,16.44,16.52,16.02,16.24,149795494
15-Jul-20,16.86,16.96,16.33,16.55,206776437
14-Jul-20,16.31,16.83,16.02,16.60,305441944
13-Jul-20,16.45,17.11,16.15,16.26,268954482
10-Jul-20,16.05,16.26,15.94,16.10,221062048
09-Jul-20,16.03,16.19,15.69,16.05,205236050
08-Jul-20,15.88,16.24,15.81,15.96,247856730
07-Jul-20,16.06,16.15,15.62,15.77,188319750
06-Jul-20,16.06,16.28,15.98,16.15,198305223
03-Jul-20,15.79,15.86,15.59,15.71,72694717
02-Jul-20,15.74,15.99,15.63,15.78,227826508

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GGBR4

cotações, gráficos e mais...