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
23/01/2025	-0,80%	-0,14	17,46	17,62	17,36	17,69	155M	14.747
22/01/2025	-1,73%	-0,31	17,60	17,99	17,47	17,99	196M	22.237
21/01/2025	2,17%	0,38	17,91	17,60	17,50	17,93	180M	21.214
20/01/2025	0,92%	0,16	17,53	17,29	17,11	17,61	106M	13.974
17/01/2025	0,64%	0,11	17,37	17,40	17,17	17,50	223M	26.606
16/01/2025	-2,21%	-0,39	17,26	17,61	16,99	17,64	228M	23.875
15/01/2025	3,40%	0,58	17,65	17,22	17,22	17,68	193M	23.318

14/01/2025	0,47%	0,08	17,07	17,04	16,84	17,22	207M	19.297
13/01/2025	1,13%	0,19	16,99	16,82	16,51	17,07	219M	25.548
10/01/2025	-1,75%	-0,30	16,80	17,12	16,66	17,22	291M	33.427
09/01/2025	-2,84%	-0,50	17,10	17,54	17,10	17,64	247M	23.597
08/01/2025	-1,90%	-0,34	17,60	17,82	17,56	18,09	230M	25.529
07/01/2025	-0,50%	-0,09	17,94	18,14	17,85	18,57	220M	23.795
06/01/2025	4,10%	0,71	18,03	17,60	17,40	18,29	352M	36.543
03/01/2025	-3,29%	-0,59	17,32	17,81	17,32	17,87	223M	29.029
02/01/2025	-1,27%	-0,23	17,91	18,09	17,76	18,17	170M	24.571
30/12/2024	-1,09%	-0,20	18,14	18,35	18,10	18,46	170M	22.330
27/12/2024	-1,98%	-0,37	18,34	18,73	18,23	18,74	141M	17.344
26/12/2024	-0,27%	-0,05	18,71	18,76	18,56	18,88	238M	31.851
23/12/2024	-2,55%	-0,49	18,76	19,28	18,72	19,28	214M	21.310
20/12/2024	-0,62%	-0,12	19,25	19,31	18,89	19,40	533M	27.400
19/12/2024	-1,27%	-0,25	19,37	19,61	19,29	19,85	376M	35.525
18/12/2024	-3,73%	-0,76	19,62	20,22	19,52	20,41	466M	52.971
17/12/2024	1,24%	0,25	20,38	20,20	20,00	20,46	471M	38.528
16/12/2024	0,65%	0,13	20,13	20,10	19,89	20,21	237M	22.278
13/12/2024	-2,91%	-0,60	20,00	20,49	19,85	20,65	350M	26.467
12/12/2024	-1,90%	-0,40	20,60	20,78	20,49	20,94	283M	24.388
11/12/2024	-0,19%	-0,04	21,00	21,11	20,68	21,23	236M	21.663
10/12/2024	-0,52%	-0,11	21,04	21,15	20,99	21,20	146M	15.161
09/12/2024	3,32%	0,68	21,15	20,75	20,70	21,30	270M	21.574
06/12/2024	-1,82%	-0,38	20,47	20,78	20,45	21,01	205M	22.191
05/12/2024	0,14%	0,03	20,85	20,91	20,59	20,96	177M	14.901
04/12/2024	-0,24%	-0,05	20,82	20,82	20,52	21,00	318M	16.348
03/12/2024	1,90%	0,39	20,87	20,55	20,48	20,96	224M	20.194
02/12/2024	0,89%	0,18	20,48	20,24	20,15	20,55	305M	26.934
29/11/2024	0,25%	0,05	20,30	20,25	20,10	20,46	322M	29.012
28/11/2024	0,60%	0,12	20,25	20,11	20,03	20,49	282M	27.087
27/11/2024	0,90%	0,18	20,13	20,07	19,88	20,35	298M	24.691
26/11/2024	-1,77%	-0,36	19,95	20,21	19,87	20,28	239M	23.684
25/11/2024	2,63%	0,52	20,31	19,75	19,65	20,31	383M	19.988
22/11/2024	0,41%	0,08	19,79	19,78	19,57	19,85	156M	19.663
21/11/2024	0,41%	0,08	19,71	19,46	19,36	19,87	345M	30.961
19/11/2024	-1,55%	-0,31	19,63	19,55	19,31	19,73	253M	24.730
18/11/2024	-0,45%	-0,09	19,94	20,06	19,75	20,17	327M	31.642
14/11/2024	1,21%	0,24	20,03	19,71	19,66	20,09	264M	23.561
13/11/2024	0,56%	0,11	19,79	19,55	19,37	19,89	200M	20.814
12/11/2024	-3,77%	-0,77	19,68	20,30	19,62	20,31	360M	25.999
11/11/2024	-0,05%	-0,01	20,45	20,25	20,02	20,47	238M	24.189
08/11/2024	-0,20%	-0,04	20,46	20,07	19,93	20,46	376M	34.470
07/11/2024	2,71%	0,54	20,50	19,80	19,72	20,67	513M	38.798
06/11/2024	9,61%	1,75	19,96	19,00	18,90	19,98	885M	67.550
05/11/2024	-0,11%	-0,02	18,21	18,25	18,06	18,40	274M	23.570
04/11/2024	0,16%	0,03	18,23	18,53	18,11	18,53	200M	19.481
01/11/2024	-0,55%	-0,10	18,20	18,24	18,02	18,30	139M	15.424
31/10/2024	-0,65%	-0,12	18,30	18,30	18,19	18,53	124M	11.099
30/10/2024	-0,32%	-0,06	18,42	18,48	18,33	18,56	139M	15.499
29/10/2024	1,09%	0,20	18,48	18,32	18,19	18,53	152M	13.697
28/10/2024	1,61%	0,29	18,28	18,11	18,09	18,35	111M	12.833
25/10/2024	0,39%	0,07	17,99	17,99	17,89	18,23	136M	15.835
24/10/2024	-0,22%	-0,04	17,92	17,95	17,83	18,04	137M	13.428
23/10/2024	-1,16%	-0,21	17,96	18,05	17,91	18,15	172M	20.166
22/10/2024	-0,93%	-0,17	18,17	18,15	18,02	18,23	177M	18.482
21/10/2024	-0,33%	-0,06	18,34	18,44	18,30	18,51	195M	19.293
18/10/2024	1,15%	0,21	18,40	18,38	18,32	18,61	251M	25.845
17/10/2024	-0,38%	-0,07	18,19	18,13	17,98	18,26	302M	21.526
16/10/2024	-0,44%	-0,08	18,26	18,35	18,19	18,53	261M	24.643
15/10/2024	-0,65%	-0,12	18,34	18,30	18,26	18,50	258M	25.869
14/10/2024	0,16%	0,03	18,46	18,31	18,12	18,57	316M	23.667
11/10/2024	-3,76%	-0,72	18,43	19,09	18,28	19,14	775M	45.944
10/10/2024	0,21%	0,04	19,15	19,11	19,00	19,35	151M	15.304
09/10/2024	0,16%	0,03	19,11	18,94	18,86	19,30	176M	24.329
08/10/2024	-1,75%	-0,34	19,08	18,98	18,85	19,19	215M	19.706
07/10/2024	1,25%	0,24	19,42	19,28	18,99	19,47	221M	18.292
04/10/2024	1,75%	0,33	19,18	18,81	18,76	19,28	156M	17.025
03/10/2024	-2,68%	-0,52	18,85	19,07	18,78	19,20	190M	21.256
02/10/2024	1,25%	0,24	19,37	19,27	19,23	19,68	349M	24.581
01/10/2024	0,16%	0,03	19,13	19,21	19,06	19,30	224M	27.834
30/09/2024	0,53%	0,10	19,10	19,07	19,05	19,32	244M	20.912
27/09/2024	0,11%	0,02	19,00	18,98	18,88	19,25	286M	21.782
26/09/2024	3,89%	0,71	18,98	18,61	18,54	19,08	247M	21.739
25/09/2024	-1,14%	-0,21	18,27	18,49	18,17	18,54	126M	10.125
24/09/2024	4,17%	0,74	18,48	18,22	18,10	18,65	312M	30.452
23/09/2024	-1,72%	-0,31	17,74	17,92	17,63	18,02	172M	17.482
20/09/2024	-2,17%	-0,40	18,05	18,34	17,99	18,40	339M	27.245
19/09/2024	0,16%	0,03	18,45	18,54	18,43	18,76	138M	10.856
18/09/2024	-0,54%	-0,10	18,42	18,30	18,30	18,63	434M	28.683
17/09/2024	0,22%	0,04	18,52	18,38	18,22	18,52	208M	22.297
16/09/2024	-1,70%	-0,32	18,48	18,75	18,43	18,82	186M	18.238
13/09/2024	1,08%	0,20	18,80	18,70	18,61	18,95	207M	18.583
12/09/2024	0,16%	0,03	18,60	18,64	18,43	18,69	170M	13.187
11/09/2024	0,43%	0,08	18,57	18,59	18,39	18,82	207M	17.811
10/09/2024	-0,05%	-0,01	18,49	18,50	18,23	18,59	200M	17.513
09/09/2024	1,82%	0,33	18,50	18,27	18,25	18,78	190M	20.657
06/09/2024	-1,25%	-0,23	18,17	18,32	18,05	18,47	318M	20.110
05/09/2024	0,88%	0,16	18,40	18,17	18,14	18,46	181M	15.421
04/09/2024	3,05%	0,54	18,24	17,82	17,80	18,37	227M	18.944
03/09/2024	-3,38%	-0,62	17,70	18,18	17,70	18,25	243M	19.396
02/09/2024	0,11%	0,02	18,32	18,18	18,11	18,39	84M	10.675
30/08/2024	-0,92%	-0,17	18,30	18,34	18,17	18,42	396M	18.877
29/08/2024	2,27%	0,41	18,47	18,46	18,28	18,59	242M	22.471
28/08/2024	-1,15%	-0,21	18,06	18,15	17,85	18,25	113M	11.657
27/08/2024	-0,81%	-0,15	18,27	18,47	18,27	18,47	102M	11.997
26/08/2024	0,77%	0,14	18,42	18,48	18,29	18,58	96M	10.495
23/08/2024	0,00%	0,00	18,28	18,25	18,14	18,49	148M	19.176
22/08/2024	-0,81%	-0,15	18,28	18,44	18,07	18,48	149M	16.073
21/08/2024	3,83%	0,68	18,43	17,90	17,81	18,47	262M	25.813
20/08/2024	0,57%	0,10	17,75	17,66	17,36	17,75	174M	20.656
19/08/2024	2,50%	0,43	17,65	17,35	17,28	17,72	176M	22.845
16/08/2024	-1,03%	-0,18	17,22	17,48	17,18	17,48	150M	15.729
15/08/2024	0,00%	0,00	17,40	17,40	17,29	17,57	175M	20.177
14/08/2024	-0,63%	-0,11	17,40	17,45	17,33	17,51	172M	29.476
13/08/2024	-0,51%	-0,09	17,51	17,66	17,48	17,79	153M	18.667
12/08/2024	0,51%	0,09	17,60	17,53	17,52	17,72	200M	18.872
09/08/2024	0,75%	0,13	17,51	17,54	17,44	17,62	184M	23.113
08/08/2024	1,46%	0,25	17,38	17,14	17,10	17,43	162M	24.505
07/08/2024	-0,41%	-0,07	17,13	17,29	17,05	17,45	184M	23.796
06/08/2024	-0,12%	-0,02	17,20	17,22	16,89	17,35	157M	19.786
05/08/2024	-0,63%	-0,11	17,22	17,08	16,82	17,37	249M	20.692
02/08/2024	-4,62%	-0,84	17,33	18,18	17,33	18,36	304M	23.457
01/08/2024	-0,49%	-0,09	18,17	18,25	18,07	18,78	349M	36.003
31/07/2024	1,28%	0,23	18,26	18,02	18,00	18,37	158M	14.249
30/07/2024	-0,50%	-0,09	18,03	18,03	17,80	18,16	129M	12.129
29/07/2024	-1,09%	-0,20	18,12	18,40	17,99	18,40	180M	15.291
26/07/2024	0,00%	0,00	18,32	18,12	17,93	18,39	215M	20.514
25/07/2024	2,06%	0,37	18,32	17,82	17,78	18,48	248M	22.794
24/07/2024	-0,50%	-0,09	17,95	18,04	17,61	18,13	269M	24.155
23/07/2024	-4,50%	-0,85	18,04	18,79	17,94	18,79	355M	24.833
22/07/2024	0,53%	0,10	18,89	18,87	18,77	18,96	112M	12.322
19/07/2024	0,59%	0,11	18,79	18,63	18,61	18,87	144M	20.361
18/07/2024	-1,79%	-0,34	18,68	18,96	18,65	19,04	133M	14.844
17/07/2024	0,11%	0,02	19,02	19,00	18,79	19,13	170M	18.887
16/07/2024	2,15%	0,40	19,00	18,45	18,40	19,00	201M	18.546
15/07/2024	1,81%	0,33	18,60	18,27	18,16	18,69	138M	19.128
12/07/2024	-	-	18,27	18,16	18,06	18,35	81M	9.714

Date,Open,High,Low,Close,Volume
23-Jan-25,17.62,17.69,17.36,17.46,155001884
22-Jan-25,17.99,17.99,17.47,17.60,196077314
21-Jan-25,17.60,17.93,17.50,17.91,179703395
20-Jan-25,17.29,17.61,17.11,17.53,105849756
17-Jan-25,17.40,17.50,17.17,17.37,222572864
16-Jan-25,17.61,17.64,16.99,17.26,228351853
15-Jan-25,17.22,17.68,17.22,17.65,193170623
14-Jan-25,17.04,17.22,16.84,17.07,207219096
13-Jan-25,16.82,17.07,16.51,16.99,218546824
10-Jan-25,17.12,17.22,16.66,16.80,291367662
09-Jan-25,17.54,17.64,17.10,17.10,247406043
08-Jan-25,17.82,18.09,17.56,17.60,230321102
07-Jan-25,18.14,18.57,17.85,17.94,219648928
06-Jan-25,17.60,18.29,17.40,18.03,352477479
03-Jan-25,17.81,17.87,17.32,17.32,223072745
02-Jan-25,18.09,18.17,17.76,17.91,170365777
30-Dec-24,18.35,18.46,18.10,18.14,170193261
27-Dec-24,18.73,18.74,18.23,18.34,141088298
26-Dec-24,18.76,18.88,18.56,18.71,238085349
23-Dec-24,19.28,19.28,18.72,18.76,213591404
20-Dec-24,19.31,19.40,18.89,19.25,532904025
19-Dec-24,19.61,19.85,19.29,19.37,376097406
18-Dec-24,20.22,20.41,19.52,19.62,465745621
17-Dec-24,20.20,20.46,20.00,20.38,470644510
16-Dec-24,20.10,20.21,19.89,20.13,237369550
13-Dec-24,20.49,20.65,19.85,20.00,350487274
12-Dec-24,20.78,20.94,20.49,20.60,283172971
11-Dec-24,21.11,21.23,20.68,21.00,236036199
10-Dec-24,21.15,21.20,20.99,21.04,146263894
09-Dec-24,20.75,21.30,20.70,21.15,270009040
06-Dec-24,20.78,21.01,20.45,20.47,204739851
05-Dec-24,20.91,20.96,20.59,20.85,177343181
04-Dec-24,20.82,21.00,20.52,20.82,317883803
03-Dec-24,20.55,20.96,20.48,20.87,224345934
02-Dec-24,20.24,20.55,20.15,20.48,305098902
29-Nov-24,20.25,20.46,20.10,20.30,321509661
28-Nov-24,20.11,20.49,20.03,20.25,281851755
27-Nov-24,20.07,20.35,19.88,20.13,297696916
26-Nov-24,20.21,20.28,19.87,19.95,239286775
25-Nov-24,19.75,20.31,19.65,20.31,382511322
22-Nov-24,19.78,19.85,19.57,19.79,156159936
21-Nov-24,19.46,19.87,19.36,19.71,344539684
19-Nov-24,19.55,19.73,19.31,19.63,252603777
18-Nov-24,20.06,20.17,19.75,19.94,326759231
14-Nov-24,19.71,20.09,19.66,20.03,263994497
13-Nov-24,19.55,19.89,19.37,19.79,199660986
12-Nov-24,20.30,20.31,19.62,19.68,360272867
11-Nov-24,20.25,20.47,20.02,20.45,237581477
08-Nov-24,20.07,20.46,19.93,20.46,376126830
07-Nov-24,19.80,20.67,19.72,20.50,513069795
06-Nov-24,19.00,19.98,18.90,19.96,885474065
05-Nov-24,18.25,18.40,18.06,18.21,274462637
04-Nov-24,18.53,18.53,18.11,18.23,199557155
01-Nov-24,18.24,18.30,18.02,18.20,138626022
31-Oct-24,18.30,18.53,18.19,18.30,123796263
30-Oct-24,18.48,18.56,18.33,18.42,138785752
29-Oct-24,18.32,18.53,18.19,18.48,152491457
28-Oct-24,18.11,18.35,18.09,18.28,110557066
25-Oct-24,17.99,18.23,17.89,17.99,136070069
24-Oct-24,17.95,18.04,17.83,17.92,136763402
23-Oct-24,18.05,18.15,17.91,17.96,171818354
22-Oct-24,18.15,18.23,18.02,18.17,176975519
21-Oct-24,18.44,18.51,18.30,18.34,195447816
18-Oct-24,18.38,18.61,18.32,18.40,250628516
17-Oct-24,18.13,18.26,17.98,18.19,302145615
16-Oct-24,18.35,18.53,18.19,18.26,261227670
15-Oct-24,18.30,18.50,18.26,18.34,257848676
14-Oct-24,18.31,18.57,18.12,18.46,316151142
11-Oct-24,19.09,19.14,18.28,18.43,774975457
10-Oct-24,19.11,19.35,19.00,19.15,150962596
09-Oct-24,18.94,19.30,18.86,19.11,176136252
08-Oct-24,18.98,19.19,18.85,19.08,215448885
07-Oct-24,19.28,19.47,18.99,19.42,221356578
04-Oct-24,18.81,19.28,18.76,19.18,156072424
03-Oct-24,19.07,19.20,18.78,18.85,189771938
02-Oct-24,19.27,19.68,19.23,19.37,349109811
01-Oct-24,19.21,19.30,19.06,19.13,223874061
30-Sep-24,19.07,19.32,19.05,19.10,243596389
27-Sep-24,18.98,19.25,18.88,19.00,286324136
26-Sep-24,18.61,19.08,18.54,18.98,247279185
25-Sep-24,18.49,18.54,18.17,18.27,125578781
24-Sep-24,18.22,18.65,18.10,18.48,311654693
23-Sep-24,17.92,18.02,17.63,17.74,171823560
20-Sep-24,18.34,18.40,17.99,18.05,338739867
19-Sep-24,18.54,18.76,18.43,18.45,137845505
18-Sep-24,18.30,18.63,18.30,18.42,434262716
17-Sep-24,18.38,18.52,18.22,18.52,208453783
16-Sep-24,18.75,18.82,18.43,18.48,186374188
13-Sep-24,18.70,18.95,18.61,18.80,206669621
12-Sep-24,18.64,18.69,18.43,18.60,169531280
11-Sep-24,18.59,18.82,18.39,18.57,207011113
10-Sep-24,18.50,18.59,18.23,18.49,199815585
09-Sep-24,18.27,18.78,18.25,18.50,190331690
06-Sep-24,18.32,18.47,18.05,18.17,318122857
05-Sep-24,18.17,18.46,18.14,18.40,180765340
04-Sep-24,17.82,18.37,17.80,18.24,226918221
03-Sep-24,18.18,18.25,17.70,17.70,242641175
02-Sep-24,18.18,18.39,18.11,18.32,84324407
30-Aug-24,18.34,18.42,18.17,18.30,395945943
29-Aug-24,18.46,18.59,18.28,18.47,242362719
28-Aug-24,18.15,18.25,17.85,18.06,113040592
27-Aug-24,18.47,18.47,18.27,18.27,102247220
26-Aug-24,18.48,18.58,18.29,18.42,95552536
23-Aug-24,18.25,18.49,18.14,18.28,148020758
22-Aug-24,18.44,18.48,18.07,18.28,148596976
21-Aug-24,17.90,18.47,17.81,18.43,261741191
20-Aug-24,17.66,17.75,17.36,17.75,174110739
19-Aug-24,17.35,17.72,17.28,17.65,175753872
16-Aug-24,17.48,17.48,17.18,17.22,149519559
15-Aug-24,17.40,17.57,17.29,17.40,175022987
14-Aug-24,17.45,17.51,17.33,17.40,171971130
13-Aug-24,17.66,17.79,17.48,17.51,152804446
12-Aug-24,17.53,17.72,17.52,17.60,199701964
09-Aug-24,17.54,17.62,17.44,17.51,183522088
08-Aug-24,17.14,17.43,17.10,17.38,161734684
07-Aug-24,17.29,17.45,17.05,17.13,184072537
06-Aug-24,17.22,17.35,16.89,17.20,156822552
05-Aug-24,17.08,17.37,16.82,17.22,248934298
02-Aug-24,18.18,18.36,17.33,17.33,303749041
01-Aug-24,18.25,18.78,18.07,18.17,348636663
31-Jul-24,18.02,18.37,18.00,18.26,158279110
30-Jul-24,18.03,18.16,17.80,18.03,129436071
29-Jul-24,18.40,18.40,17.99,18.12,180116303
26-Jul-24,18.12,18.39,17.93,18.32,214622760
25-Jul-24,17.82,18.48,17.78,18.32,247628237
24-Jul-24,18.04,18.13,17.61,17.95,269481919
23-Jul-24,18.79,18.79,17.94,18.04,354925390
22-Jul-24,18.87,18.96,18.77,18.89,111556276
19-Jul-24,18.63,18.87,18.61,18.79,144085260
18-Jul-24,18.96,19.04,18.65,18.68,132679883
17-Jul-24,19.00,19.13,18.79,19.02,169626402
16-Jul-24,18.45,19.00,18.40,19.00,200943206
15-Jul-24,18.27,18.69,18.16,18.60,138309610
12-Jul-24,18.16,18.35,18.06,18.27,81044833

*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