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
01/07/2022	-0,31%	-0,07	22,28	21,99	21,54	22,51	359M	32.000
30/06/2022	-3,41%	-0,79	22,35	22,64	22,07	22,74	354M	39.602
29/06/2022	-1,11%	-0,26	23,14	23,60	23,06	23,73	195M	26.672
28/06/2022	-0,43%	-0,10	23,40	23,90	23,27	24,21	307M	29.990
27/06/2022	1,51%	0,35	23,50	23,56	23,10	23,88	352M	32.493
24/06/2022	3,95%	0,88	23,15	22,61	22,43	23,33	315M	39.302
23/06/2022	-2,84%	-0,65	22,27	23,23	21,89	23,69	613M	59.571
22/06/2022	-3,94%	-0,94	22,92	23,29	22,40	23,29	482M	33.154
21/06/2022	1,97%	0,46	23,86	23,68	23,49	24,05	447M	32.642
20/06/2022	0,17%	0,04	23,40	23,12	22,31	23,53	419M	33.926
17/06/2022	-7,89%	-2,00	23,36	24,61	23,21	24,69	901M	47.577

15/06/2022	-0,20%	-0,05	25,36	25,72	25,23	26,13	435M	34.651
14/06/2022	-2,27%	-0,59	25,41	26,17	25,18	26,30	373M	35.066
13/06/2022	-5,32%	-1,46	26,00	26,80	25,30	26,80	576M	52.997
10/06/2022	-0,65%	-0,18	27,46	27,34	26,60	27,65	409M	41.300
09/06/2022	-4,36%	-1,26	27,64	28,58	27,59	28,58	541M	40.454
08/06/2022	-4,90%	-1,49	28,90	30,23	28,71	30,25	427M	28.831
07/06/2022	0,23%	0,07	30,39	30,09	30,01	30,78	248M	19.610
06/06/2022	0,80%	0,24	30,32	30,31	30,04	30,80	223M	16.005
03/06/2022	-0,63%	-0,19	30,08	30,22	29,90	30,37	140M	11.845
02/06/2022	4,06%	1,18	30,27	29,54	29,46	30,58	381M	32.219
01/06/2022	-0,27%	-0,08	29,09	29,43	29,06	29,45	441M	28.297
31/05/2022	0,45%	0,13	29,17	29,30	28,76	29,45	551M	25.602
30/05/2022	-1,22%	-0,36	29,04	29,67	28,96	29,67	182M	15.831
27/05/2022	1,24%	0,36	29,40	29,23	29,21	29,74	397M	27.680
26/05/2022	0,45%	0,13	29,04	28,96	28,59	29,34	534M	39.978
25/05/2022	-0,65%	-0,19	28,91	28,81	28,56	29,05	330M	26.225
24/05/2022	1,29%	0,37	29,10	28,35	28,08	29,20	449M	33.059
23/05/2022	2,75%	0,77	28,73	28,39	28,36	29,20	285M	32.918
20/05/2022	3,36%	0,91	27,96	27,72	27,47	28,37	486M	31.073
19/05/2022	2,62%	0,69	27,05	26,26	26,20	27,34	314M	32.993
18/05/2022	-5,69%	-1,59	26,36	27,78	26,31	27,88	450M	39.622
17/05/2022	-0,89%	-0,25	27,95	28,15	27,85	28,64	292M	22.767
16/05/2022	1,44%	0,40	28,20	28,05	27,94	28,73	244M	24.613
13/05/2022	1,50%	0,41	27,80	27,59	27,36	28,12	185M	15.759
12/05/2022	1,00%	0,27	27,39	26,90	26,73	27,53	357M	32.784
11/05/2022	2,96%	0,78	27,12	26,39	26,31	27,63	451M	39.871
10/05/2022	-4,36%	-1,20	26,34	27,70	25,61	27,70	628M	45.453
09/05/2022	-2,34%	-0,66	27,54	27,64	27,25	27,92	282M	30.874
06/05/2022	0,53%	0,15	28,20	28,00	27,38	28,74	427M	36.488
05/05/2022	2,33%	0,64	28,05	27,73	26,52	28,28	769M	68.856
04/05/2022	-0,76%	-0,21	27,41	27,44	26,65	27,67	395M	33.019
03/05/2022	0,80%	0,22	27,62	27,37	27,33	27,90	324M	23.567
02/05/2022	-2,04%	-0,57	27,40	27,86	26,61	28,10	499M	35.083
29/04/2022	-3,68%	-1,07	27,97	29,40	27,96	29,60	366M	30.443
28/04/2022	2,91%	0,82	29,04	28,30	27,86	29,42	504M	28.764
27/04/2022	6,01%	1,60	28,22	27,16	27,16	28,60	427M	35.641
26/04/2022	-3,90%	-1,08	26,62	27,70	26,58	27,74	351M	32.469
25/04/2022	-2,02%	-0,57	27,70	27,88	26,82	28,05	399M	37.223
22/04/2022	-2,69%	-0,78	28,27	28,63	27,89	28,87	461M	38.502
20/04/2022	-4,03%	-1,22	29,05	30,14	28,79	30,45	350M	26.426
19/04/2022	2,64%	0,78	30,27	29,29	29,15	30,31	283M	19.596
18/04/2022	0,24%	0,07	29,49	29,31	29,21	29,99	273M	17.452
14/04/2022	-0,78%	-0,23	29,42	29,49	29,20	30,06	236M	18.685
13/04/2022	1,16%	0,34	29,65	29,37	29,18	29,82	254M	23.192
12/04/2022	0,10%	0,03	29,31	29,79	29,25	29,92	190M	17.438
11/04/2022	-0,37%	-0,11	29,28	29,12	28,99	29,53	179M	14.994
08/04/2022	0,34%	0,10	29,39	29,21	28,81	29,69	419M	23.736
07/04/2022	-2,43%	-0,73	29,29	29,67	28,86	30,02	485M	38.808
06/04/2022	-0,40%	-0,12	30,02	30,28	29,45	30,29	277M	26.266
05/04/2022	-0,07%	-0,02	30,14	30,31	30,00	30,85	356M	30.411
04/04/2022	-1,57%	-0,48	30,16	30,63	30,11	30,78	226M	23.447
01/04/2022	-0,55%	-0,17	30,64	31,03	30,31	31,31	396M	41.208
31/03/2022	0,29%	0,09	30,81	30,91	30,43	31,11	297M	21.244
30/03/2022	2,09%	0,63	30,72	30,35	29,81	30,87	417M	27.270
29/03/2022	-2,02%	-0,62	30,09	30,85	29,72	31,14	490M	35.120
28/03/2022	0,43%	0,13	30,71	30,72	30,37	31,40	281M	23.967
25/03/2022	-0,97%	-0,30	30,58	31,08	30,33	31,44	458M	31.339
24/03/2022	3,00%	0,90	30,88	30,10	29,43	31,15	641M	34.913
23/03/2022	0,37%	0,11	29,98	30,02	29,92	30,72	297M	28.623
22/03/2022	-1,68%	-0,51	29,87	30,48	29,60	30,64	394M	39.701
21/03/2022	-0,36%	-0,11	30,38	30,57	30,16	31,10	427M	31.752
18/03/2022	3,25%	0,96	30,49	29,52	29,35	30,49	712M	35.957
17/03/2022	4,87%	1,37	29,53	28,48	28,42	29,68	393M	30.848
16/03/2022	2,18%	0,60	28,16	28,30	27,55	28,91	409M	30.933
15/03/2022	-4,54%	-1,31	27,56	28,40	27,56	28,55	570M	43.026
14/03/2022	-4,47%	-1,35	28,87	29,78	28,73	30,09	447M	39.949
11/03/2022	0,10%	0,03	30,22	30,20	29,72	30,44	550M	40.403
10/03/2022	4,61%	1,33	30,19	28,99	28,62	30,19	463M	37.594
09/03/2022	3,37%	0,94	28,86	27,90	27,29	28,86	312M	26.739
08/03/2022	-3,29%	-0,95	27,92	28,67	27,64	29,12	387M	35.307
07/03/2022	-1,80%	-0,53	28,87	29,65	28,64	29,95	570M	42.775
04/03/2022	3,89%	1,10	29,40	28,22	27,92	29,40	594M	53.990
03/03/2022	4,43%	1,20	28,30	27,45	27,26	28,58	785M	59.977
02/03/2022	6,44%	1,64	27,10	26,74	26,40	27,30	420M	42.759
25/02/2022	4,86%	1,18	25,46	24,20	23,61	25,46	635M	63.137
24/02/2022	-1,10%	-0,27	24,28	23,69	23,08	24,61	506M	50.706
23/02/2022	-3,35%	-0,85	24,55	25,50	24,34	25,70	535M	48.579
22/02/2022	0,63%	0,16	25,40	25,68	25,12	25,82	272M	26.818
21/02/2022	-1,17%	-0,30	25,24	25,70	25,16	25,89	155M	21.123
18/02/2022	-1,73%	-0,45	25,54	26,20	25,48	26,24	204M	19.990
17/02/2022	-5,32%	-1,46	25,99	27,31	25,96	27,31	551M	42.713
16/02/2022	-0,80%	-0,22	27,45	27,76	27,32	28,09	257M	27.920
15/02/2022	-0,40%	-0,11	27,67	27,52	27,02	27,88	203M	22.983
14/02/2022	-1,10%	-0,31	27,78	28,00	27,46	28,25	236M	17.983
11/02/2022	-2,47%	-0,71	28,09	28,92	27,86	28,94	623M	42.298
10/02/2022	-0,83%	-0,24	28,80	29,19	28,73	29,59	579M	29.799
09/02/2022	0,48%	0,14	29,04	28,75	28,44	29,36	218M	13.887
08/02/2022	-1,03%	-0,30	28,90	29,20	28,37	29,24	271M	21.140
07/02/2022	1,46%	0,42	29,20	28,93	28,67	29,37	249M	28.776
04/02/2022	0,17%	0,05	28,78	28,46	28,31	28,88	212M	22.022
03/02/2022	-0,76%	-0,22	28,73	29,09	28,50	29,32	199M	17.038
02/02/2022	0,77%	0,22	28,95	28,68	28,57	29,12	200M	17.760
01/02/2022	3,20%	0,89	28,73	27,89	27,55	28,93	235M	24.283
31/01/2022	-0,82%	-0,23	27,84	27,80	27,71	28,22	285M	16.900
28/01/2022	0,39%	0,11	28,07	28,32	27,70	28,55	270M	24.506
27/01/2022	0,29%	0,08	27,96	28,19	27,78	28,34	230M	18.864
26/01/2022	1,79%	0,49	27,88	27,73	27,50	28,39	353M	27.332
25/01/2022	-1,47%	-0,41	27,39	27,75	27,05	27,90	338M	30.247
24/01/2022	1,24%	0,34	27,80	27,37	26,58	27,97	359M	37.276
21/01/2022	-4,09%	-1,17	27,46	28,49	27,41	28,59	309M	27.003
20/01/2022	-1,41%	-0,41	28,63	29,36	28,55	29,39	254M	22.276
19/01/2022	1,54%	0,44	29,04	29,30	28,84	29,42	275M	29.255
18/01/2022	3,40%	0,94	28,60	27,67	27,56	28,71	283M	30.106
17/01/2022	-2,19%	-0,62	27,66	28,19	27,66	28,35	162M	23.061
14/01/2022	0,04%	0,01	28,28	28,11	28,11	28,52	141M	14.228
13/01/2022	-2,01%	-0,58	28,27	28,54	28,17	28,99	293M	30.437
12/01/2022	2,30%	0,65	28,85	28,47	28,36	29,26	404M	37.377
11/01/2022	2,25%	0,62	28,20	27,59	27,44	28,47	345M	31.349
10/01/2022	0,55%	0,15	27,58	26,78	26,78	27,98	183M	21.550
07/01/2022	0,88%	0,24	27,43	27,19	26,81	27,49	189M	19.382
06/01/2022	0,04%	0,01	27,19	27,35	27,07	27,91	209M	24.732
05/01/2022	-1,66%	-0,46	27,18	27,73	27,18	28,15	410M	42.403
04/01/2022	1,39%	0,38	27,64	27,42	27,30	27,98	325M	34.068
03/01/2022	0,00%	0,00	27,26	27,39	27,26	27,93	274M	24.648
30/12/2021	0,48%	0,13	27,26	27,36	27,17	27,71	158M	15.757
29/12/2021	0,15%	0,04	27,13	27,13	26,97	27,26	92M	13.010
28/12/2021	-0,40%	-0,11	27,09	27,05	26,81	27,32	187M	16.894
27/12/2021	0,93%	0,25	27,20	26,79	26,73	27,33	172M	18.216
23/12/2021	-1,93%	-0,53	26,95	27,55	26,79	27,59	233M	24.135
22/12/2021	-0,94%	-0,26	27,48	27,69	27,12	27,80	224M	25.683
21/12/2021	1,65%	0,45	27,74	27,61	27,46	28,18	252M	25.556
20/12/2021	-5,93%	-1,72	27,29	28,52	27,10	28,57	431M	53.123
17/12/2021	-	-	29,01	29,71	28,83	29,94	423M	27.120

Date,Open,High,Low,Close,Volume
01-Jul-22,21.99,22.51,21.54,22.28,358791320
30-Jun-22,22.64,22.74,22.07,22.35,353867267
29-Jun-22,23.60,23.73,23.06,23.14,194913434
28-Jun-22,23.90,24.21,23.27,23.40,307103011
27-Jun-22,23.56,23.88,23.10,23.50,351986080
24-Jun-22,22.61,23.33,22.43,23.15,315114319
23-Jun-22,23.23,23.69,21.89,22.27,612679605
22-Jun-22,23.29,23.29,22.40,22.92,482374869
21-Jun-22,23.68,24.05,23.49,23.86,446742888
20-Jun-22,23.12,23.53,22.31,23.40,419292060
17-Jun-22,24.61,24.69,23.21,23.36,901287239
15-Jun-22,25.72,26.13,25.23,25.36,435481604
14-Jun-22,26.17,26.30,25.18,25.41,372870945
13-Jun-22,26.80,26.80,25.30,26.00,576338092
10-Jun-22,27.34,27.65,26.60,27.46,408522323
09-Jun-22,28.58,28.58,27.59,27.64,541374988
08-Jun-22,30.23,30.25,28.71,28.90,427067916
07-Jun-22,30.09,30.78,30.01,30.39,248154367
06-Jun-22,30.31,30.80,30.04,30.32,222827744
03-Jun-22,30.22,30.37,29.90,30.08,139712852
02-Jun-22,29.54,30.58,29.46,30.27,380900611
01-Jun-22,29.43,29.45,29.06,29.09,441179441
31-May-22,29.30,29.45,28.76,29.17,551176943
30-May-22,29.67,29.67,28.96,29.04,182162469
27-May-22,29.23,29.74,29.21,29.40,397364158
26-May-22,28.96,29.34,28.59,29.04,534206394
25-May-22,28.81,29.05,28.56,28.91,330074465
24-May-22,28.35,29.20,28.08,29.10,448917346
23-May-22,28.39,29.20,28.36,28.73,284782779
20-May-22,27.72,28.37,27.47,27.96,486040478
19-May-22,26.26,27.34,26.20,27.05,313526738
18-May-22,27.78,27.88,26.31,26.36,450156451
17-May-22,28.15,28.64,27.85,27.95,292318176
16-May-22,28.05,28.73,27.94,28.20,244393675
13-May-22,27.59,28.12,27.36,27.80,184927108
12-May-22,26.90,27.53,26.73,27.39,356617363
11-May-22,26.39,27.63,26.31,27.12,451039926
10-May-22,27.70,27.70,25.61,26.34,628262838
09-May-22,27.64,27.92,27.25,27.54,281920377
06-May-22,28.00,28.74,27.38,28.20,426984117
05-May-22,27.73,28.28,26.52,28.05,769345483
04-May-22,27.44,27.67,26.65,27.41,395058582
03-May-22,27.37,27.90,27.33,27.62,324283500
02-May-22,27.86,28.10,26.61,27.40,498776255
29-Apr-22,29.40,29.60,27.96,27.97,366053538
28-Apr-22,28.30,29.42,27.86,29.04,503785023
27-Apr-22,27.16,28.60,27.16,28.22,427432795
26-Apr-22,27.70,27.74,26.58,26.62,350929157
25-Apr-22,27.88,28.05,26.82,27.70,399022041
22-Apr-22,28.63,28.87,27.89,28.27,460919980
20-Apr-22,30.14,30.45,28.79,29.05,350343140
19-Apr-22,29.29,30.31,29.15,30.27,282719269
18-Apr-22,29.31,29.99,29.21,29.49,273019288
14-Apr-22,29.49,30.06,29.20,29.42,235659865
13-Apr-22,29.37,29.82,29.18,29.65,253543981
12-Apr-22,29.79,29.92,29.25,29.31,189713766
11-Apr-22,29.12,29.53,28.99,29.28,178584059
08-Apr-22,29.21,29.69,28.81,29.39,419300159
07-Apr-22,29.67,30.02,28.86,29.29,484954257
06-Apr-22,30.28,30.29,29.45,30.02,276733172
05-Apr-22,30.31,30.85,30.00,30.14,356462472
04-Apr-22,30.63,30.78,30.11,30.16,226343731
01-Apr-22,31.03,31.31,30.31,30.64,396421993
31-Mar-22,30.91,31.11,30.43,30.81,296921131
30-Mar-22,30.35,30.87,29.81,30.72,416758913
29-Mar-22,30.85,31.14,29.72,30.09,489950098
28-Mar-22,30.72,31.40,30.37,30.71,280672497
25-Mar-22,31.08,31.44,30.33,30.58,458273246
24-Mar-22,30.10,31.15,29.43,30.88,640754158
23-Mar-22,30.02,30.72,29.92,29.98,296648581
22-Mar-22,30.48,30.64,29.60,29.87,393718037
21-Mar-22,30.57,31.10,30.16,30.38,426996065
18-Mar-22,29.52,30.49,29.35,30.49,712477507
17-Mar-22,28.48,29.68,28.42,29.53,393257264
16-Mar-22,28.30,28.91,27.55,28.16,409319262
15-Mar-22,28.40,28.55,27.56,27.56,569938318
14-Mar-22,29.78,30.09,28.73,28.87,447003986
11-Mar-22,30.20,30.44,29.72,30.22,549605583
10-Mar-22,28.99,30.19,28.62,30.19,463054007
09-Mar-22,27.90,28.86,27.29,28.86,312319166
08-Mar-22,28.67,29.12,27.64,27.92,386629000
07-Mar-22,29.65,29.95,28.64,28.87,569736989
04-Mar-22,28.22,29.40,27.92,29.40,594322662
03-Mar-22,27.45,28.58,27.26,28.30,784747381
02-Mar-22,26.74,27.30,26.40,27.10,420434520
25-Feb-22,24.20,25.46,23.61,25.46,635329344
24-Feb-22,23.69,24.61,23.08,24.28,505580432
23-Feb-22,25.50,25.70,24.34,24.55,535316171
22-Feb-22,25.68,25.82,25.12,25.40,271577131
21-Feb-22,25.70,25.89,25.16,25.24,154634148
18-Feb-22,26.20,26.24,25.48,25.54,203508964
17-Feb-22,27.31,27.31,25.96,25.99,550587142
16-Feb-22,27.76,28.09,27.32,27.45,256586451
15-Feb-22,27.52,27.88,27.02,27.67,202833227
14-Feb-22,28.00,28.25,27.46,27.78,235835256
11-Feb-22,28.92,28.94,27.86,28.09,623266082
10-Feb-22,29.19,29.59,28.73,28.80,579171449
09-Feb-22,28.75,29.36,28.44,29.04,217969795
08-Feb-22,29.20,29.24,28.37,28.90,270590504
07-Feb-22,28.93,29.37,28.67,29.20,249053849
04-Feb-22,28.46,28.88,28.31,28.78,212268196
03-Feb-22,29.09,29.32,28.50,28.73,199169056
02-Feb-22,28.68,29.12,28.57,28.95,200139695
01-Feb-22,27.89,28.93,27.55,28.73,235390031
31-Jan-22,27.80,28.22,27.71,27.84,285330435
28-Jan-22,28.32,28.55,27.70,28.07,270327842
27-Jan-22,28.19,28.34,27.78,27.96,230356523
26-Jan-22,27.73,28.39,27.50,27.88,352900421
25-Jan-22,27.75,27.90,27.05,27.39,337702985
24-Jan-22,27.37,27.97,26.58,27.80,359340546
21-Jan-22,28.49,28.59,27.41,27.46,308822899
20-Jan-22,29.36,29.39,28.55,28.63,253737547
19-Jan-22,29.30,29.42,28.84,29.04,274528268
18-Jan-22,27.67,28.71,27.56,28.60,283011051
17-Jan-22,28.19,28.35,27.66,27.66,162493333
14-Jan-22,28.11,28.52,28.11,28.28,140849008
13-Jan-22,28.54,28.99,28.17,28.27,293275129
12-Jan-22,28.47,29.26,28.36,28.85,403652987
11-Jan-22,27.59,28.47,27.44,28.20,344715065
10-Jan-22,26.78,27.98,26.78,27.58,183434891
07-Jan-22,27.19,27.49,26.81,27.43,189446749
06-Jan-22,27.35,27.91,27.07,27.19,209211836
05-Jan-22,27.73,28.15,27.18,27.18,410035510
04-Jan-22,27.42,27.98,27.30,27.64,324981613
03-Jan-22,27.39,27.93,27.26,27.26,274210816
30-Dec-21,27.36,27.71,27.17,27.26,157553546
29-Dec-21,27.13,27.26,26.97,27.13,91993460
28-Dec-21,27.05,27.32,26.81,27.09,187023604
27-Dec-21,26.79,27.33,26.73,27.20,172322705
23-Dec-21,27.55,27.59,26.79,26.95,232555875
22-Dec-21,27.69,27.80,27.12,27.48,223931227
21-Dec-21,27.61,28.18,27.46,27.74,252194102
20-Dec-21,28.52,28.57,27.10,27.29,430980721
17-Dec-21,29.71,29.94,28.83,29.01,422558994

*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