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
15/05/2026	-1,02%	-0,24	23,34	22,91	22,72	23,54	219M	19.255
14/05/2026	0,38%	0,09	23,58	23,59	23,23	23,79	153M	15.566
13/05/2026	-0,55%	-0,13	23,49	23,62	23,41	24,17	552M	24.760
12/05/2026	-0,34%	-0,08	23,62	23,55	22,93	23,75	225M	19.614
11/05/2026	-0,75%	-0,18	23,70	23,82	23,57	24,04	147M	12.893
08/05/2026	0,46%	0,11	23,88	23,92	23,68	24,08	261M	13.751
07/05/2026	-2,42%	-0,59	23,77	24,34	23,66	24,44	173M	18.189
06/05/2026	2,57%	0,61	24,36	23,80	23,77	24,61	334M	27.617
05/05/2026	4,86%	1,10	23,75	22,60	22,60	23,75	377M	19.111
04/05/2026	0,18%	0,04	22,65	22,60	22,40	22,77	174M	15.035
30/04/2026	0,67%	0,15	22,61	22,56	22,43	22,95	300M	21.107
29/04/2026	-0,44%	-0,10	22,46	22,61	22,34	23,09	360M	27.482
28/04/2026	4,16%	0,90	22,56	22,22	21,76	22,77	473M	34.632
27/04/2026	-0,51%	-0,11	21,66	21,71	21,53	22,01	207M	17.613
24/04/2026	0,42%	0,09	21,77	21,63	21,58	22,03	128M	13.677
23/04/2026	-0,18%	-0,04	21,68	21,68	21,43	21,85	269M	17.876
22/04/2026	1,31%	0,28	21,72	21,26	21,19	21,84	303M	28.483
20/04/2026	-0,46%	-0,10	21,44	21,50	21,36	21,64	160M	14.662
17/04/2026	0,05%	0,01	21,54	22,23	21,54	22,23	247M	20.711
16/04/2026	-1,24%	-0,27	21,53	21,93	21,36	22,09	250M	20.359
15/04/2026	0,93%	0,20	21,80	21,53	21,47	21,87	261M	25.347
14/04/2026	2,27%	0,48	21,60	21,19	21,08	21,62	221M	24.763
13/04/2026	-0,80%	-0,17	21,12	21,27	20,97	21,35	239M	21.396
10/04/2026	-0,19%	-0,04	21,29	21,33	21,22	21,57	262M	22.104
09/04/2026	4,35%	0,89	21,33	20,53	20,36	21,36	347M	36.954
08/04/2026	3,76%	0,74	20,44	20,53	20,24	20,63	444M	37.222
07/04/2026	0,41%	0,08	19,70	19,50	19,40	19,81	312M	24.196
06/04/2026	-0,96%	-0,19	19,62	19,86	19,47	19,99	152M	18.722
02/04/2026	0,46%	0,09	19,81	19,05	18,99	19,81	214M	17.985
01/04/2026	3,79%	0,72	19,72	19,50	19,36	19,92	349M	22.311
31/03/2026	3,49%	0,64	19,00	18,62	18,47	19,00	263M	18.955
30/03/2026	1,27%	0,23	18,36	18,30	18,24	18,55	147M	13.212
27/03/2026	-1,63%	-0,30	18,13	18,44	18,09	18,45	83M	8.873
26/03/2026	-0,16%	-0,03	18,43	18,31	18,25	18,68	153M	12.487
25/03/2026	1,21%	0,22	18,46	18,44	18,27	18,57	160M	17.285
24/03/2026	1,33%	0,24	18,24	17,91	17,83	18,28	130M	11.470
23/03/2026	3,15%	0,55	18,00	17,84	17,69	18,27	264M	20.576
20/03/2026	-0,23%	-0,04	17,45	17,28	17,19	17,48	345M	14.020
19/03/2026	0,58%	0,10	17,49	17,00	16,79	17,54	180M	16.140
18/03/2026	-1,53%	-0,27	17,39	17,46	17,33	17,59	196M	19.945
17/03/2026	-0,79%	-0,14	17,66	17,87	17,53	17,94	154M	19.492
16/03/2026	0,39%	0,07	17,80	18,01	17,71	18,07	124M	17.912
13/03/2026	-1,66%	-0,30	17,73	18,10	17,68	18,30	299M	27.108
12/03/2026	-3,43%	-0,64	18,03	18,57	17,95	18,57	263M	25.581
11/03/2026	-0,95%	-0,18	18,67	18,67	18,42	19,03	257M	18.659
10/03/2026	0,53%	0,10	18,85	18,88	18,66	19,05	169M	15.332
09/03/2026	-0,79%	-0,15	18,75	18,71	18,30	18,88	337M	22.431
06/03/2026	-2,17%	-0,42	18,90	19,20	18,77	19,29	240M	23.125
05/03/2026	-2,72%	-0,54	19,32	19,84	19,19	19,84	207M	26.471
04/03/2026	0,56%	0,11	19,86	19,91	19,64	19,93	157M	14.158
03/03/2026	-5,05%	-1,05	19,75	20,25	19,41	20,25	386M	35.369
02/03/2026	-0,91%	-0,19	20,80	20,61	20,46	20,90	136M	14.510
27/02/2026	-0,43%	-0,09	20,99	20,98	20,73	20,99	329M	16.918
26/02/2026	-1,54%	-0,33	21,08	21,50	20,97	21,50	298M	19.870
25/02/2026	1,33%	0,28	21,41	21,25	21,10	21,59	272M	18.086
24/02/2026	-2,22%	-0,48	21,13	21,51	20,67	21,54	520M	50.355
23/02/2026	-0,14%	-0,03	21,61	21,64	21,48	21,87	254M	23.926
20/02/2026	0,56%	0,12	21,64	21,45	21,27	21,72	192M	14.116
19/02/2026	-0,46%	-0,10	21,52	21,57	21,34	21,67	196M	16.664
18/02/2026	-0,14%	-0,03	21,62	21,70	21,32	21,72	168M	12.120
13/02/2026	-2,43%	-0,54	21,65	21,58	21,05	21,65	583M	37.452
12/02/2026	-2,03%	-0,46	22,19	22,50	22,02	22,63	308M	25.270
11/02/2026	2,26%	0,50	22,65	22,23	22,20	22,84	551M	34.050
10/02/2026	-0,45%	-0,10	22,15	22,35	21,88	22,35	323M	19.217
09/02/2026	1,27%	0,28	22,25	22,09	22,00	22,33	292M	23.263
06/02/2026	-0,18%	-0,04	21,97	21,99	21,76	22,17	313M	27.529
05/02/2026	-1,74%	-0,39	22,01	22,35	21,68	22,51	328M	25.949
04/02/2026	-2,78%	-0,64	22,40	22,84	22,18	23,02	330M	23.636
03/02/2026	1,99%	0,45	23,04	22,75	22,74	23,22	247M	21.773
02/02/2026	0,76%	0,17	22,59	22,51	22,41	22,69	185M	15.102
30/01/2026	-1,41%	-0,32	22,42	22,55	22,25	22,77	289M	19.507
29/01/2026	-4,17%	-0,99	22,74	23,80	22,66	24,03	427M	28.404
28/01/2026	0,98%	0,23	23,73	23,63	23,48	24,08	285M	22.601
27/01/2026	3,39%	0,77	23,50	22,99	22,83	23,73	468M	25.840
26/01/2026	-2,24%	-0,52	22,73	23,27	22,59	23,29	310M	27.891
23/01/2026	0,74%	0,17	23,25	22,78	22,47	23,35	373M	32.684
22/01/2026	2,30%	0,52	23,08	22,61	22,61	23,70	386M	42.020
21/01/2026	1,62%	0,36	22,56	22,30	21,81	22,60	290M	26.580
20/01/2026	0,86%	0,19	22,20	22,02	21,74	22,20	196M	16.399
19/01/2026	-0,14%	-0,03	22,01	21,97	21,88	22,10	63M	10.207
16/01/2026	-1,08%	-0,24	22,04	22,26	22,01	22,35	146M	14.475
15/01/2026	0,32%	0,07	22,28	22,27	22,11	22,38	130M	10.904
14/01/2026	2,54%	0,55	22,21	21,71	21,33	22,29	266M	22.948
13/01/2026	1,93%	0,41	21,66	21,03	20,96	21,91	292M	24.353
12/01/2026	0,95%	0,20	21,25	21,02	20,78	21,39	137M	14.611
09/01/2026	-0,71%	-0,15	21,05	21,20	20,98	21,32	124M	13.097
08/01/2026	-0,33%	-0,07	21,20	21,35	21,00	21,40	164M	13.769
07/01/2026	1,05%	0,22	21,27	21,02	20,82	21,38	202M	18.106
06/01/2026	1,64%	0,34	21,05	20,77	20,44	21,24	207M	23.440
05/01/2026	0,98%	0,20	20,71	20,51	20,41	20,94	138M	15.069
02/01/2026	0,59%	0,12	20,51	20,39	20,32	20,62	120M	11.717
30/12/2025	-0,68%	-0,14	20,39	20,66	20,39	20,73	105M	8.620
29/12/2025	-1,06%	-0,22	20,53	20,80	20,38	20,87	138M	9.699
26/12/2025	0,00%	0,00	20,75	20,62	20,62	20,81	128M	7.749
23/12/2025	0,88%	0,18	20,75	20,63	20,46	20,76	88M	10.223
22/12/2025	0,98%	0,20	20,57	20,38	20,23	20,81	149M	15.484
19/12/2025	-0,29%	-0,06	20,37	20,44	20,28	20,67	264M	15.376
18/12/2025	0,59%	0,12	20,43	20,30	20,30	20,57	186M	15.654
17/12/2025	-1,65%	-0,34	20,31	20,51	20,25	20,66	264M	22.544
16/12/2025	1,37%	0,28	20,65	20,41	20,18	20,76	253M	20.612
15/12/2025	2,21%	0,44	20,37	19,99	19,87	20,48	265M	22.810
12/12/2025	0,35%	0,07	19,93	19,98	19,60	20,05	190M	13.706
11/12/2025	1,38%	0,27	19,86	19,49	19,30	19,97	148M	17.919
10/12/2025	2,67%	0,51	19,59	19,15	19,01	19,68	275M	19.548
09/12/2025	0,16%	0,03	19,08	18,95	18,90	19,15	283M	18.352
08/12/2025	-0,26%	-0,05	19,05	19,29	19,01	19,31	189M	17.283
05/12/2025	-2,55%	-0,50	19,10	19,62	18,90	19,77	363M	33.959
04/12/2025	-0,15%	-0,03	19,60	19,73	19,54	19,81	193M	23.248
03/12/2025	2,72%	0,52	19,63	19,18	19,18	19,73	247M	27.824
02/12/2025	-0,21%	-0,04	19,11	19,18	18,93	19,23	119M	15.654
01/12/2025	0,58%	0,11	19,15	19,11	18,84	19,25	176M	16.362
28/11/2025	-0,37%	-0,07	19,04	19,08	18,93	19,26	101M	12.863
27/11/2025	-0,10%	-0,02	19,11	19,03	18,96	19,15	48M	7.430
26/11/2025	1,97%	0,37	19,13	18,79	18,79	19,25	127M	12.851
25/11/2025	0,91%	0,17	18,76	18,59	18,50	18,88	186M	22.095
24/11/2025	0,65%	0,12	18,59	18,39	18,39	18,75	186M	12.810
21/11/2025	-0,11%	-0,02	18,47	18,38	18,24	18,58	160M	12.995
19/11/2025	-0,86%	-0,16	18,49	18,55	18,44	18,78	105M	13.264
18/11/2025	-0,27%	-0,05	18,65	18,48	18,48	18,74	216M	14.994
17/11/2025	-0,37%	-0,07	18,70	18,80	18,46	18,88	225M	20.707
14/11/2025	-0,74%	-0,14	18,77	18,86	18,66	18,95	135M	11.750
13/11/2025	-0,73%	-0,14	18,91	19,04	18,81	19,28	163M	16.959
12/11/2025	0,79%	0,15	19,05	18,90	18,86	19,18	218M	25.935
11/11/2025	-1,05%	-0,20	18,90	19,10	18,76	19,10	221M	18.443
10/11/2025	0,37%	0,07	19,10	19,14	18,93	19,25	171M	14.015
07/11/2025	-0,47%	-0,09	19,03	19,07	18,81	19,20	154M	12.456
06/11/2025	0,16%	0,03	19,12	19,09	18,95	19,40	240M	24.157
05/11/2025	2,74%	0,51	19,09	18,50	18,50	19,29	240M	23.916
04/11/2025	-0,69%	-0,13	18,58	18,70	18,45	18,77	178M	19.869
03/11/2025	-1,21%	-0,23	18,71	18,85	18,50	18,88	196M	27.814
31/10/2025	1,18%	0,22	18,94	18,84	18,26	18,94	283M	28.782
30/10/2025	-2,75%	-0,53	18,72	19,12	18,68	19,21	239M	24.410
29/10/2025	4,28%	0,79	19,25	18,60	18,60	19,25	374M	31.628
28/10/2025	-	-	18,46	18,19	18,15	18,66	168M	23.269

Date,Open,High,Low,Close,Volume
15-May-26,22.91,23.54,22.72,23.34,219002755
14-May-26,23.59,23.79,23.23,23.58,153375161
13-May-26,23.62,24.17,23.41,23.49,551935060
12-May-26,23.55,23.75,22.93,23.62,225310880
11-May-26,23.82,24.04,23.57,23.70,146807007
08-May-26,23.92,24.08,23.68,23.88,261339856
07-May-26,24.34,24.44,23.66,23.77,173393353
06-May-26,23.80,24.61,23.77,24.36,333968410
05-May-26,22.60,23.75,22.60,23.75,376642368
04-May-26,22.60,22.77,22.40,22.65,173650366
30-Apr-26,22.56,22.95,22.43,22.61,300151626
29-Apr-26,22.61,23.09,22.34,22.46,360265534
28-Apr-26,22.22,22.77,21.76,22.56,473466766
27-Apr-26,21.71,22.01,21.53,21.66,207242032
24-Apr-26,21.63,22.03,21.58,21.77,127611947
23-Apr-26,21.68,21.85,21.43,21.68,269442265
22-Apr-26,21.26,21.84,21.19,21.72,303425620
20-Apr-26,21.50,21.64,21.36,21.44,160490681
17-Apr-26,22.23,22.23,21.54,21.54,246545052
16-Apr-26,21.93,22.09,21.36,21.53,250222601
15-Apr-26,21.53,21.87,21.47,21.80,260614790
14-Apr-26,21.19,21.62,21.08,21.60,220924727
13-Apr-26,21.27,21.35,20.97,21.12,238606356
10-Apr-26,21.33,21.57,21.22,21.29,262055561
09-Apr-26,20.53,21.36,20.36,21.33,347112536
08-Apr-26,20.53,20.63,20.24,20.44,444219539
07-Apr-26,19.50,19.81,19.40,19.70,311675886
06-Apr-26,19.86,19.99,19.47,19.62,151986596
02-Apr-26,19.05,19.81,18.99,19.81,214339847
01-Apr-26,19.50,19.92,19.36,19.72,348898591
31-Mar-26,18.62,19.00,18.47,19.00,263001266
30-Mar-26,18.30,18.55,18.24,18.36,146619988
27-Mar-26,18.44,18.45,18.09,18.13,82843979
26-Mar-26,18.31,18.68,18.25,18.43,152903508
25-Mar-26,18.44,18.57,18.27,18.46,159540821
24-Mar-26,17.91,18.28,17.83,18.24,129761750
23-Mar-26,17.84,18.27,17.69,18.00,264149242
20-Mar-26,17.28,17.48,17.19,17.45,345473210
19-Mar-26,17.00,17.54,16.79,17.49,180385644
18-Mar-26,17.46,17.59,17.33,17.39,196393442
17-Mar-26,17.87,17.94,17.53,17.66,154446639
16-Mar-26,18.01,18.07,17.71,17.80,124302631
13-Mar-26,18.10,18.30,17.68,17.73,298841122
12-Mar-26,18.57,18.57,17.95,18.03,263274304
11-Mar-26,18.67,19.03,18.42,18.67,256816798
10-Mar-26,18.88,19.05,18.66,18.85,169039798
09-Mar-26,18.71,18.88,18.30,18.75,337259365
06-Mar-26,19.20,19.29,18.77,18.90,240043617
05-Mar-26,19.84,19.84,19.19,19.32,207369307
04-Mar-26,19.91,19.93,19.64,19.86,156582573
03-Mar-26,20.25,20.25,19.41,19.75,386198753
02-Mar-26,20.61,20.90,20.46,20.80,135828519
27-Feb-26,20.98,20.99,20.73,20.99,328501293
26-Feb-26,21.50,21.50,20.97,21.08,298327426
25-Feb-26,21.25,21.59,21.10,21.41,271689687
24-Feb-26,21.51,21.54,20.67,21.13,520112109
23-Feb-26,21.64,21.87,21.48,21.61,253777531
20-Feb-26,21.45,21.72,21.27,21.64,191880107
19-Feb-26,21.57,21.67,21.34,21.52,196471425
18-Feb-26,21.70,21.72,21.32,21.62,168175731
13-Feb-26,21.58,21.65,21.05,21.65,583248584
12-Feb-26,22.50,22.63,22.02,22.19,307532320
11-Feb-26,22.23,22.84,22.20,22.65,550614256
10-Feb-26,22.35,22.35,21.88,22.15,323115202
09-Feb-26,22.09,22.33,22.00,22.25,291852898
06-Feb-26,21.99,22.17,21.76,21.97,312655750
05-Feb-26,22.35,22.51,21.68,22.01,327742381
04-Feb-26,22.84,23.02,22.18,22.40,329834754
03-Feb-26,22.75,23.22,22.74,23.04,246661774
02-Feb-26,22.51,22.69,22.41,22.59,184514937
30-Jan-26,22.55,22.77,22.25,22.42,288505388
29-Jan-26,23.80,24.03,22.66,22.74,427375129
28-Jan-26,23.63,24.08,23.48,23.73,285348949
27-Jan-26,22.99,23.73,22.83,23.50,467869882
26-Jan-26,23.27,23.29,22.59,22.73,310155964
23-Jan-26,22.78,23.35,22.47,23.25,373127156
22-Jan-26,22.61,23.70,22.61,23.08,386306988
21-Jan-26,22.30,22.60,21.81,22.56,290284040
20-Jan-26,22.02,22.20,21.74,22.20,195682695
19-Jan-26,21.97,22.10,21.88,22.01,62632783
16-Jan-26,22.26,22.35,22.01,22.04,145754042
15-Jan-26,22.27,22.38,22.11,22.28,130108944
14-Jan-26,21.71,22.29,21.33,22.21,266160808
13-Jan-26,21.03,21.91,20.96,21.66,291758692
12-Jan-26,21.02,21.39,20.78,21.25,137061431
09-Jan-26,21.20,21.32,20.98,21.05,123820072
08-Jan-26,21.35,21.40,21.00,21.20,163831139
07-Jan-26,21.02,21.38,20.82,21.27,202345553
06-Jan-26,20.77,21.24,20.44,21.05,206988736
05-Jan-26,20.51,20.94,20.41,20.71,138057219
02-Jan-26,20.39,20.62,20.32,20.51,119820079
30-Dec-25,20.66,20.73,20.39,20.39,105064020
29-Dec-25,20.80,20.87,20.38,20.53,137998831
26-Dec-25,20.62,20.81,20.62,20.75,128083025
23-Dec-25,20.63,20.76,20.46,20.75,87580304
22-Dec-25,20.38,20.81,20.23,20.57,149249912
19-Dec-25,20.44,20.67,20.28,20.37,264461685
18-Dec-25,20.30,20.57,20.30,20.43,185741694
17-Dec-25,20.51,20.66,20.25,20.31,263920558
16-Dec-25,20.41,20.76,20.18,20.65,253304404
15-Dec-25,19.99,20.48,19.87,20.37,264896520
12-Dec-25,19.98,20.05,19.60,19.93,190164414
11-Dec-25,19.49,19.97,19.30,19.86,147774192
10-Dec-25,19.15,19.68,19.01,19.59,274963916
09-Dec-25,18.95,19.15,18.90,19.08,282611421
08-Dec-25,19.29,19.31,19.01,19.05,188929727
05-Dec-25,19.62,19.77,18.90,19.10,363338924
04-Dec-25,19.73,19.81,19.54,19.60,193047783
03-Dec-25,19.18,19.73,19.18,19.63,246527838
02-Dec-25,19.18,19.23,18.93,19.11,119499521
01-Dec-25,19.11,19.25,18.84,19.15,176022434
28-Nov-25,19.08,19.26,18.93,19.04,100788764
27-Nov-25,19.03,19.15,18.96,19.11,47641380
26-Nov-25,18.79,19.25,18.79,19.13,126605133
25-Nov-25,18.59,18.88,18.50,18.76,185926061
24-Nov-25,18.39,18.75,18.39,18.59,186016502
21-Nov-25,18.38,18.58,18.24,18.47,160086119
19-Nov-25,18.55,18.78,18.44,18.49,105344327
18-Nov-25,18.48,18.74,18.48,18.65,216309545
17-Nov-25,18.80,18.88,18.46,18.70,225401812
14-Nov-25,18.86,18.95,18.66,18.77,134801209
13-Nov-25,19.04,19.28,18.81,18.91,163357775
12-Nov-25,18.90,19.18,18.86,19.05,217673793
11-Nov-25,19.10,19.10,18.76,18.90,220578185
10-Nov-25,19.14,19.25,18.93,19.10,171291007
07-Nov-25,19.07,19.20,18.81,19.03,153865971
06-Nov-25,19.09,19.40,18.95,19.12,239975975
05-Nov-25,18.50,19.29,18.50,19.09,239569967
04-Nov-25,18.70,18.77,18.45,18.58,178215094
03-Nov-25,18.85,18.88,18.50,18.71,195878470
31-Oct-25,18.84,18.94,18.26,18.94,282832429
30-Oct-25,19.12,19.21,18.68,18.72,238553583
29-Oct-25,18.60,19.25,18.60,19.25,373944118
28-Oct-25,18.19,18.66,18.15,18.46,167512952

*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