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
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	1,02%	0,29	28,78	28,50	28,25	29,07	578M	32.752
15/03/2021	3,60%	0,99	28,49	27,31	27,28	28,49	487M	30.311
12/03/2021	-1,75%	-0,49	27,50	27,66	27,28	28,59	440M	29.366
11/03/2021	3,78%	1,02	27,99	27,50	27,38	28,47	639M	47.324
10/03/2021	-1,32%	-0,36	26,97	27,37	26,27	27,73	351M	35.959
09/03/2021	1,37%	0,37	27,33	26,70	26,12	28,11	563M	53.479
08/03/2021	-2,39%	-0,66	26,96	27,20	26,81	28,43	498M	45.006
05/03/2021	2,64%	0,71	27,62	26,84	26,48	27,97	606M	35.695
04/03/2021	-0,11%	-0,03	26,91	26,94	26,58	27,79	578M	39.206
03/03/2021	-0,33%	-0,09	26,94	27,01	26,36	27,58	605M	46.000
02/03/2021	1,35%	0,36	27,03	26,47	26,02	27,50	611M	51.218
01/03/2021	3,09%	0,80	26,67	26,28	26,07	27,19	447M	45.543
26/02/2021	-0,96%	-0,25	25,87	26,11	25,43	26,62	504M	40.159
25/02/2021	-3,76%	-1,02	26,12	27,16	25,75	28,17	533M	53.684
24/02/2021	5,48%	1,41	27,14	26,75	26,41	27,39	956M	79.827
23/02/2021	3,83%	0,95	25,73	25,13	24,46	25,85	470M	51.242
22/02/2021	-0,48%	-0,12	24,78	24,21	23,46	25,46	504M	46.806
19/02/2021	2,09%	0,51	24,90	24,39	24,14	24,98	288M	30.795
18/02/2021	-0,29%	-0,07	24,39	24,77	24,22	25,13	285M	35.523
17/02/2021	1,45%	0,35	24,46	24,40	24,30	24,91	440M	26.635
12/02/2021	0,00%	0,00	24,11	24,11	23,87	24,35	204M	12.478
11/02/2021	2,29%	0,54	24,11	23,76	23,68	24,47	246M	17.961
10/02/2021	-2,40%	-0,58	23,57	24,25	23,36	24,55	300M	22.223
09/02/2021	0,62%	0,15	24,15	24,01	23,61	24,44	258M	17.054
08/02/2021	-0,83%	-0,20	24,00	24,38	23,86	24,78	255M	23.187
05/02/2021	4,36%	1,01	24,20	23,39	23,22	24,50	394M	27.425
04/02/2021	-1,44%	-0,34	23,19	23,71	23,19	24,07	248M	25.527
03/02/2021	2,44%	0,56	23,53	23,14	23,08	23,93	288M	29.630
02/02/2021	-1,16%	-0,27	22,97	23,45	22,82	23,59	325M	33.113
01/02/2021	-0,04%	-0,01	23,24	23,69	22,86	23,74	387M	39.000
29/01/2021	-4,28%	-1,04	23,25	23,84	23,11	24,24	362M	33.207
28/01/2021	2,88%	0,68	24,29	23,51	23,34	24,53	306M	33.256
27/01/2021	-1,83%	-0,44	23,61	23,98	23,02	24,18	549M	46.724
26/01/2021	-5,17%	-1,31	24,05	25,30	24,01	25,42	328M	30.829
22/01/2021	1,36%	0,34	25,36	24,60	24,16	25,48	261M	23.017
21/01/2021	-0,48%	-0,12	25,02	25,14	24,83	25,63	239M	19.903
20/01/2021	-2,06%	-0,53	25,14	25,92	24,82	25,96	276M	25.938
19/01/2021	-2,95%	-0,78	25,67	26,60	24,85	26,60	488M	39.475
18/01/2021	1,42%	0,37	26,45	26,25	26,06	26,90	319M	37.360
15/01/2021	-5,92%	-1,64	26,08	27,08	25,71	27,42	625M	44.830
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	-	-	22,62	22,15	21,98	22,95	332M	29.452

Date,Open,High,Low,Close,Volume
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
15-Mar-21,27.31,28.49,27.28,28.49,486535385
12-Mar-21,27.66,28.59,27.28,27.50,440032592
11-Mar-21,27.50,28.47,27.38,27.99,638841887
10-Mar-21,27.37,27.73,26.27,26.97,350501886
09-Mar-21,26.70,28.11,26.12,27.33,563086606
08-Mar-21,27.20,28.43,26.81,26.96,498333612
05-Mar-21,26.84,27.97,26.48,27.62,605927789
04-Mar-21,26.94,27.79,26.58,26.91,577991081
03-Mar-21,27.01,27.58,26.36,26.94,605433205
02-Mar-21,26.47,27.50,26.02,27.03,611153067
01-Mar-21,26.28,27.19,26.07,26.67,446723001
26-Feb-21,26.11,26.62,25.43,25.87,504238523
25-Feb-21,27.16,28.17,25.75,26.12,533279716
24-Feb-21,26.75,27.39,26.41,27.14,955603412
23-Feb-21,25.13,25.85,24.46,25.73,469562907
22-Feb-21,24.21,25.46,23.46,24.78,504077963
19-Feb-21,24.39,24.98,24.14,24.90,287843095
18-Feb-21,24.77,25.13,24.22,24.39,285449015
17-Feb-21,24.40,24.91,24.30,24.46,439587334
12-Feb-21,24.11,24.35,23.87,24.11,204447955
11-Feb-21,23.76,24.47,23.68,24.11,246403176
10-Feb-21,24.25,24.55,23.36,23.57,299567414
09-Feb-21,24.01,24.44,23.61,24.15,257752583
08-Feb-21,24.38,24.78,23.86,24.00,254789859
05-Feb-21,23.39,24.50,23.22,24.20,393810824
04-Feb-21,23.71,24.07,23.19,23.19,248071273
03-Feb-21,23.14,23.93,23.08,23.53,288044742
02-Feb-21,23.45,23.59,22.82,22.97,324859771
01-Feb-21,23.69,23.74,22.86,23.24,386681680
29-Jan-21,23.84,24.24,23.11,23.25,362409822
28-Jan-21,23.51,24.53,23.34,24.29,306475776
27-Jan-21,23.98,24.18,23.02,23.61,548574451
26-Jan-21,25.30,25.42,24.01,24.05,327952605
22-Jan-21,24.60,25.48,24.16,25.36,261099720
21-Jan-21,25.14,25.63,24.83,25.02,238560198
20-Jan-21,25.92,25.96,24.82,25.14,275842930
19-Jan-21,26.60,26.60,24.85,25.67,487891682
18-Jan-21,26.25,26.90,26.06,26.45,318517920
15-Jan-21,27.08,27.42,25.71,26.08,624600231
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GGBR4

cotações, gráficos e mais...