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
24/09/2021	-1,41%	-0,38	26,62	26,38	26,13	26,85	365M	40.268
23/09/2021	5,63%	1,44	27,00	25,66	25,09	27,27	604M	64.525
22/09/2021	5,84%	1,41	25,56	25,50	25,35	26,22	737M	51.300
21/09/2021	-0,90%	-0,22	24,15	24,61	23,50	24,61	489M	58.205
20/09/2021	-0,93%	-0,23	24,37	23,70	23,46	24,51	443M	41.298
17/09/2021	-6,82%	-1,80	24,60	26,20	24,53	26,40	883M	58.070
16/09/2021	-3,40%	-0,93	26,40	27,03	26,13	27,10	522M	32.419
15/09/2021	-0,80%	-0,22	27,33	27,61	27,02	27,72	461M	38.795
14/09/2021	0,15%	0,04	27,55	27,64	27,31	27,91	233M	23.104
13/09/2021	0,77%	0,21	27,51	27,95	27,32	28,26	322M	22.859
10/09/2021	-0,40%	-0,11	27,30	28,00	27,30	28,18	244M	24.035

09/09/2021	1,33%	0,36	27,41	27,34	27,09	27,93	419M	35.128
08/09/2021	-2,31%	-0,64	27,05	27,69	26,91	28,18	449M	38.355
06/09/2021	1,13%	0,31	27,69	27,07	26,74	27,90	200M	21.716
03/09/2021	-0,04%	-0,01	27,38	27,84	27,21	28,24	342M	29.813
02/09/2021	-2,70%	-0,76	27,39	28,12	27,35	28,48	340M	33.973
01/09/2021	-0,60%	-0,17	28,15	28,00	27,36	28,56	241M	20.804
31/08/2021	-1,29%	-0,37	28,32	28,63	28,10	28,80	335M	27.481
30/08/2021	-0,90%	-0,26	28,69	29,05	28,50	29,25	245M	25.374
27/08/2021	1,79%	0,51	28,95	28,79	28,54	29,13	289M	26.548
26/08/2021	-2,10%	-0,61	28,44	28,85	28,24	28,96	296M	27.974
25/08/2021	0,55%	0,16	29,05	28,88	28,75	29,35	275M	29.760
24/08/2021	3,73%	1,04	28,89	28,80	28,71	29,20	469M	36.967
23/08/2021	0,72%	0,20	27,85	27,65	27,65	28,35	301M	26.925
20/08/2021	-0,14%	-0,04	27,65	27,97	27,50	28,19	401M	27.723
19/08/2021	-3,52%	-1,01	27,69	27,90	27,47	28,26	715M	45.440
18/08/2021	-0,86%	-0,25	28,70	28,52	28,19	29,37	522M	29.596
17/08/2021	-4,58%	-1,39	28,95	29,74	28,81	29,74	331M	31.813
16/08/2021	-3,13%	-0,98	30,34	31,18	30,02	31,18	416M	40.052
13/08/2021	-1,01%	-0,32	31,32	31,62	31,16	31,76	201M	21.236
12/08/2021	-1,37%	-0,44	31,64	31,83	31,56	32,26	312M	22.411
11/08/2021	1,07%	0,34	32,08	31,86	31,38	32,14	360M	33.983
10/08/2021	2,52%	0,78	31,74	31,08	31,02	32,00	592M	40.497
09/08/2021	-1,28%	-0,40	30,96	30,80	30,58	31,19	304M	25.035
06/08/2021	2,02%	0,62	31,36	30,76	30,76	31,44	351M	27.270
05/08/2021	-2,75%	-0,87	30,74	31,59	30,41	31,59	438M	23.768
04/08/2021	0,19%	0,06	31,61	31,60	31,00	32,08	685M	32.374
03/08/2021	2,67%	0,82	31,55	30,75	30,45	31,57	566M	40.337
02/08/2021	-0,23%	-0,07	30,73	31,33	30,63	31,37	289M	19.843
30/07/2021	-1,91%	-0,60	30,80	31,04	30,76	31,45	381M	22.419
29/07/2021	2,18%	0,67	31,40	30,69	30,69	31,43	374M	24.109
28/07/2021	0,23%	0,07	30,73	31,15	30,33	31,28	270M	18.969
27/07/2021	-3,58%	-1,14	30,66	31,59	30,29	31,59	349M	26.811
26/07/2021	3,45%	1,06	31,80	30,76	30,66	31,80	470M	39.011
23/07/2021	0,59%	0,18	30,74	30,56	30,38	31,00	380M	27.800
22/07/2021	0,86%	0,26	30,56	30,18	29,99	30,73	304M	17.856
21/07/2021	2,26%	0,67	30,30	29,53	29,39	30,48	305M	20.833
20/07/2021	0,41%	0,12	29,63	29,51	28,93	29,70	250M	19.817
19/07/2021	0,17%	0,05	29,51	28,90	28,32	29,51	469M	37.266
16/07/2021	-1,57%	-0,47	29,46	30,13	29,16	30,20	260M	18.480
15/07/2021	-0,66%	-0,20	29,93	30,05	29,70	30,64	364M	25.181
14/07/2021	-1,31%	-0,40	30,13	30,86	29,80	31,15	690M	44.883
13/07/2021	0,39%	0,12	30,53	30,49	30,21	30,97	410M	26.927
12/07/2021	4,50%	1,31	30,41	29,65	29,45	30,56	498M	33.461
08/07/2021	-3,00%	-0,90	29,10	29,45	28,80	29,56	327M	30.090
07/07/2021	1,49%	0,44	30,00	29,97	29,76	30,41	288M	19.998
06/07/2021	-0,40%	-0,12	29,56	29,54	29,22	29,82	327M	22.310
05/07/2021	-0,27%	-0,08	29,68	30,00	29,34	30,17	339M	21.331
02/07/2021	2,80%	0,81	29,76	29,22	28,95	29,92	471M	28.489
01/07/2021	-2,23%	-0,66	28,95	29,71	28,75	30,02	568M	35.780
30/06/2021	-2,15%	-0,65	29,61	30,20	29,41	30,49	493M	32.484
29/06/2021	-1,01%	-0,31	30,26	30,62	29,76	31,06	510M	30.560
28/06/2021	-0,88%	-0,27	30,57	31,14	30,16	31,33	359M	28.850
25/06/2021	0,23%	0,07	30,84	31,04	30,68	31,28	383M	32.072
24/06/2021	3,29%	0,98	30,77	30,17	29,95	31,24	442M	29.284
23/06/2021	-0,03%	-0,01	29,79	29,89	29,67	30,18	340M	26.891
22/06/2021	-0,23%	-0,07	29,80	29,73	29,51	30,32	390M	43.411
21/06/2021	2,72%	0,79	29,87	28,70	28,46	30,22	549M	34.052
18/06/2021	0,28%	0,08	29,08	29,13	28,91	29,82	551M	36.521
17/06/2021	-3,78%	-1,14	29,00	30,18	28,67	30,27	841M	55.887
16/06/2021	-5,10%	-1,62	30,14	31,79	29,99	31,84	972M	66.658
15/06/2021	-1,06%	-0,34	31,76	32,21	31,40	32,24	298M	18.690
14/06/2021	-2,73%	-0,90	32,10	33,40	32,05	33,46	427M	22.256
11/06/2021	2,68%	0,86	33,00	32,30	32,17	33,04	480M	23.327
10/06/2021	0,22%	0,07	32,14	32,10	31,70	32,33	296M	18.538
09/06/2021	2,33%	0,73	32,07	31,90	31,24	32,44	457M	31.214
08/06/2021	-1,72%	-0,55	31,34	32,02	31,34	32,34	370M	30.348
07/06/2021	-1,76%	-0,57	31,89	32,10	31,53	32,30	475M	29.090
04/06/2021	-2,79%	-0,93	32,46	33,41	32,34	33,41	472M	36.644
02/06/2021	-2,14%	-0,73	33,39	34,15	33,34	34,19	505M	31.254
01/06/2021	3,65%	1,20	34,12	33,51	33,20	34,32	492M	40.010
31/05/2021	0,83%	0,27	32,92	32,81	32,65	33,57	270M	31.078
28/05/2021	-1,33%	-0,44	32,65	33,30	32,25	33,44	331M	35.174
27/05/2021	1,66%	0,54	33,09	33,09	32,80	33,75	869M	51.356
26/05/2021	1,09%	0,35	32,55	31,94	31,75	32,64	475M	30.510
25/05/2021	-2,10%	-0,69	32,20	33,10	32,05	33,39	446M	35.043
24/05/2021	-2,89%	-0,98	32,89	33,76	32,65	33,78	688M	36.375
21/05/2021	-1,25%	-0,43	33,87	34,20	33,53	34,69	452M	21.720
20/05/2021	-3,30%	-1,17	34,30	35,23	34,30	35,56	391M	21.970
19/05/2021	-1,09%	-0,39	35,47	35,20	34,23	35,84	461M	33.882
18/05/2021	1,30%	0,46	35,86	35,67	35,31	36,06	372M	25.439
17/05/2021	2,28%	0,79	35,40	34,59	34,36	35,40	295M	21.566
14/05/2021	-2,86%	-1,02	34,61	35,41	33,95	35,41	583M	33.431
13/05/2021	-2,78%	-1,02	35,63	36,20	35,55	36,95	652M	35.055
12/05/2021	-2,66%	-1,00	36,65	37,42	36,41	37,55	580M	38.837
11/05/2021	3,49%	1,27	37,65	35,82	35,54	37,84	767M	30.675
10/05/2021	0,03%	0,01	36,38	37,10	36,17	37,43	502M	31.888
07/05/2021	0,97%	0,35	36,37	36,30	35,45	36,56	560M	33.380
06/05/2021	4,56%	1,57	36,02	34,70	34,70	36,05	606M	36.587
05/05/2021	5,51%	1,80	34,45	33,75	33,62	35,00	967M	47.203
04/05/2021	0,46%	0,15	32,65	32,46	32,26	33,06	379M	29.970
03/05/2021	-2,17%	-0,72	32,50	33,25	32,14	33,26	624M	40.122
30/04/2021	-3,40%	-1,17	33,22	33,96	33,15	34,26	643M	31.601
29/04/2021	-0,81%	-0,28	34,39	34,75	33,71	35,01	371M	23.905
28/04/2021	0,70%	0,24	34,67	34,48	34,13	34,82	432M	23.535
27/04/2021	0,38%	0,13	34,43	34,30	33,90	34,64	387M	28.968
26/04/2021	2,33%	0,78	34,30	33,74	33,51	34,37	341M	25.298
23/04/2021	0,66%	0,22	33,52	33,97	32,91	34,33	395M	31.195
22/04/2021	3,19%	1,03	33,30	32,66	32,36	33,70	503M	36.914
20/04/2021	-0,74%	-0,24	32,27	32,63	31,78	32,85	272M	21.128
19/04/2021	-0,06%	-0,02	32,51	32,85	32,21	33,08	365M	26.080
16/04/2021	-0,28%	-0,09	32,53	32,72	31,93	32,85	365M	23.282
15/04/2021	0,71%	0,23	32,62	32,75	32,15	33,24	389M	23.827
14/04/2021	1,41%	0,45	32,39	32,01	32,01	32,76	475M	30.726
13/04/2021	2,31%	0,72	31,94	31,30	30,96	32,17	470M	23.958
12/04/2021	0,32%	0,10	31,22	31,28	30,87	31,48	299M	18.818
09/04/2021	1,01%	0,31	31,12	30,50	30,41	31,38	343M	30.326
08/04/2021	0,33%	0,10	30,81	30,80	30,53	31,18	429M	27.666
07/04/2021	1,89%	0,57	30,71	30,13	30,08	30,94	562M	27.379
06/04/2021	2,38%	0,70	30,14	29,74	29,43	30,24	554M	26.221
05/04/2021	0,20%	0,06	29,44	29,80	29,32	30,16	782M	31.405
01/04/2021	-2,78%	-0,84	29,38	30,52	29,12	30,77	906M	43.301
31/03/2021	2,58%	0,76	30,22	29,48	29,47	30,52	684M	39.665
30/03/2021	1,59%	0,46	29,46	28,92	28,67	29,67	327M	24.025
29/03/2021	1,40%	0,40	29,00	28,68	28,64	29,50	300M	26.743
26/03/2021	5,26%	1,43	28,60	27,46	27,32	29,04	561M	38.734
25/03/2021	1,49%	0,40	27,17	26,63	26,33	27,40	266M	22.220
24/03/2021	0,79%	0,21	26,77	26,83	26,65	27,45	293M	26.453
23/03/2021	-4,36%	-1,21	26,56	27,65	26,33	27,94	567M	35.671
22/03/2021	-3,04%	-0,87	27,77	28,21	27,16	28,35	403M	42.130
19/03/2021	0,10%	0,03	28,64	28,65	28,05	28,90	398M	21.848
18/03/2021	-1,75%	-0,51	28,61	28,89	28,23	29,47	348M	28.140
17/03/2021	1,18%	0,34	29,12	28,77	28,54	29,47	484M	33.068
16/03/2021	-	-	28,78	28,50	28,25	29,07	578M	32.752

Date,Open,High,Low,Close,Volume
24-Sep-21,26.38,26.85,26.13,26.62,365151787
23-Sep-21,25.66,27.27,25.09,27.00,604353036
22-Sep-21,25.50,26.22,25.35,25.56,736942668
21-Sep-21,24.61,24.61,23.50,24.15,489045032
20-Sep-21,23.70,24.51,23.46,24.37,443079729
17-Sep-21,26.20,26.40,24.53,24.60,882585766
16-Sep-21,27.03,27.10,26.13,26.40,521976069
15-Sep-21,27.61,27.72,27.02,27.33,460808693
14-Sep-21,27.64,27.91,27.31,27.55,232857360
13-Sep-21,27.95,28.26,27.32,27.51,322024275
10-Sep-21,28.00,28.18,27.30,27.30,243985673
09-Sep-21,27.34,27.93,27.09,27.41,418626837
08-Sep-21,27.69,28.18,26.91,27.05,449401932
06-Sep-21,27.07,27.90,26.74,27.69,200487386
03-Sep-21,27.84,28.24,27.21,27.38,341614958
02-Sep-21,28.12,28.48,27.35,27.39,340293338
01-Sep-21,28.00,28.56,27.36,28.15,241103114
31-Aug-21,28.63,28.80,28.10,28.32,335245110
30-Aug-21,29.05,29.25,28.50,28.69,245024346
27-Aug-21,28.79,29.13,28.54,28.95,288697635
26-Aug-21,28.85,28.96,28.24,28.44,295702557
25-Aug-21,28.88,29.35,28.75,29.05,274620477
24-Aug-21,28.80,29.20,28.71,28.89,468930621
23-Aug-21,27.65,28.35,27.65,27.85,300877824
20-Aug-21,27.97,28.19,27.50,27.65,401407112
19-Aug-21,27.90,28.26,27.47,27.69,714883821
18-Aug-21,28.52,29.37,28.19,28.70,521657926
17-Aug-21,29.74,29.74,28.81,28.95,331372793
16-Aug-21,31.18,31.18,30.02,30.34,416103306
13-Aug-21,31.62,31.76,31.16,31.32,200703205
12-Aug-21,31.83,32.26,31.56,31.64,311854502
11-Aug-21,31.86,32.14,31.38,32.08,360357490
10-Aug-21,31.08,32.00,31.02,31.74,592211076
09-Aug-21,30.80,31.19,30.58,30.96,304036843
06-Aug-21,30.76,31.44,30.76,31.36,351217347
05-Aug-21,31.59,31.59,30.41,30.74,438187012
04-Aug-21,31.60,32.08,31.00,31.61,685124075
03-Aug-21,30.75,31.57,30.45,31.55,565973458
02-Aug-21,31.33,31.37,30.63,30.73,288740546
30-Jul-21,31.04,31.45,30.76,30.80,381209903
29-Jul-21,30.69,31.43,30.69,31.40,373678039
28-Jul-21,31.15,31.28,30.33,30.73,270055191
27-Jul-21,31.59,31.59,30.29,30.66,348627980
26-Jul-21,30.76,31.80,30.66,31.80,470071013
23-Jul-21,30.56,31.00,30.38,30.74,380254269
22-Jul-21,30.18,30.73,29.99,30.56,303786126
21-Jul-21,29.53,30.48,29.39,30.30,305374594
20-Jul-21,29.51,29.70,28.93,29.63,249519531
19-Jul-21,28.90,29.51,28.32,29.51,468931924
16-Jul-21,30.13,30.20,29.16,29.46,259746190
15-Jul-21,30.05,30.64,29.70,29.93,363726981
14-Jul-21,30.86,31.15,29.80,30.13,690461980
13-Jul-21,30.49,30.97,30.21,30.53,409782130
12-Jul-21,29.65,30.56,29.45,30.41,497920555
08-Jul-21,29.45,29.56,28.80,29.10,326507687
07-Jul-21,29.97,30.41,29.76,30.00,288145768
06-Jul-21,29.54,29.82,29.22,29.56,326954091
05-Jul-21,30.00,30.17,29.34,29.68,338878142
02-Jul-21,29.22,29.92,28.95,29.76,470895785
01-Jul-21,29.71,30.02,28.75,28.95,567969212
30-Jun-21,30.20,30.49,29.41,29.61,493307660
29-Jun-21,30.62,31.06,29.76,30.26,510062713
28-Jun-21,31.14,31.33,30.16,30.57,359135644
25-Jun-21,31.04,31.28,30.68,30.84,382997953
24-Jun-21,30.17,31.24,29.95,30.77,441629519
23-Jun-21,29.89,30.18,29.67,29.79,340016046
22-Jun-21,29.73,30.32,29.51,29.80,390252192
21-Jun-21,28.70,30.22,28.46,29.87,549090604
18-Jun-21,29.13,29.82,28.91,29.08,550714330
17-Jun-21,30.18,30.27,28.67,29.00,840755661
16-Jun-21,31.79,31.84,29.99,30.14,972065755
15-Jun-21,32.21,32.24,31.40,31.76,297503526
14-Jun-21,33.40,33.46,32.05,32.10,426555449
11-Jun-21,32.30,33.04,32.17,33.00,479677595
10-Jun-21,32.10,32.33,31.70,32.14,296053214
09-Jun-21,31.90,32.44,31.24,32.07,456852915
08-Jun-21,32.02,32.34,31.34,31.34,369990760
07-Jun-21,32.10,32.30,31.53,31.89,474524491
04-Jun-21,33.41,33.41,32.34,32.46,472479688
02-Jun-21,34.15,34.19,33.34,33.39,505435899
01-Jun-21,33.51,34.32,33.20,34.12,491535207
31-May-21,32.81,33.57,32.65,32.92,270045018
28-May-21,33.30,33.44,32.25,32.65,331004735
27-May-21,33.09,33.75,32.80,33.09,868984460
26-May-21,31.94,32.64,31.75,32.55,475371300
25-May-21,33.10,33.39,32.05,32.20,446442919
24-May-21,33.76,33.78,32.65,32.89,687998175
21-May-21,34.20,34.69,33.53,33.87,452064521
20-May-21,35.23,35.56,34.30,34.30,390675348
19-May-21,35.20,35.84,34.23,35.47,461030965
18-May-21,35.67,36.06,35.31,35.86,371567358
17-May-21,34.59,35.40,34.36,35.40,295155789
14-May-21,35.41,35.41,33.95,34.61,582808733
13-May-21,36.20,36.95,35.55,35.63,652011901
12-May-21,37.42,37.55,36.41,36.65,580160707
11-May-21,35.82,37.84,35.54,37.65,766824256
10-May-21,37.10,37.43,36.17,36.38,501719911
07-May-21,36.30,36.56,35.45,36.37,559771711
06-May-21,34.70,36.05,34.70,36.02,606306825
05-May-21,33.75,35.00,33.62,34.45,967161002
04-May-21,32.46,33.06,32.26,32.65,378627975
03-May-21,33.25,33.26,32.14,32.50,623877954
30-Apr-21,33.96,34.26,33.15,33.22,642533731
29-Apr-21,34.75,35.01,33.71,34.39,370968845
28-Apr-21,34.48,34.82,34.13,34.67,432268472
27-Apr-21,34.30,34.64,33.90,34.43,387124942
26-Apr-21,33.74,34.37,33.51,34.30,341102801
23-Apr-21,33.97,34.33,32.91,33.52,394823990
22-Apr-21,32.66,33.70,32.36,33.30,503237152
20-Apr-21,32.63,32.85,31.78,32.27,272369571
19-Apr-21,32.85,33.08,32.21,32.51,364599790
16-Apr-21,32.72,32.85,31.93,32.53,365310401
15-Apr-21,32.75,33.24,32.15,32.62,388770828
14-Apr-21,32.01,32.76,32.01,32.39,475306554
13-Apr-21,31.30,32.17,30.96,31.94,470330433
12-Apr-21,31.28,31.48,30.87,31.22,298811150
09-Apr-21,30.50,31.38,30.41,31.12,343327218
08-Apr-21,30.80,31.18,30.53,30.81,428869417
07-Apr-21,30.13,30.94,30.08,30.71,562297950
06-Apr-21,29.74,30.24,29.43,30.14,554240029
05-Apr-21,29.80,30.16,29.32,29.44,781997820
01-Apr-21,30.52,30.77,29.12,29.38,905939412
31-Mar-21,29.48,30.52,29.47,30.22,684492781
30-Mar-21,28.92,29.67,28.67,29.46,327268638
29-Mar-21,28.68,29.50,28.64,29.00,300406271
26-Mar-21,27.46,29.04,27.32,28.60,560573833
25-Mar-21,26.63,27.40,26.33,27.17,266047098
24-Mar-21,26.83,27.45,26.65,26.77,292714069
23-Mar-21,27.65,27.94,26.33,26.56,566570868
22-Mar-21,28.21,28.35,27.16,27.77,402873767
19-Mar-21,28.65,28.90,28.05,28.64,398079524
18-Mar-21,28.89,29.47,28.23,28.61,347814169
17-Mar-21,28.77,29.47,28.54,29.12,483718274
16-Mar-21,28.50,29.07,28.25,28.78,578202746

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GGBR4

cotações, gráficos e mais...