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
06/08/2020	-2,48%	-0,46	18,06	18,55	17,92	18,62	268M	35.907
05/08/2020	5,95%	1,04	18,52	17,99	17,91	18,89	982M	54.706
04/08/2020	-0,11%	-0,02	17,48	17,40	17,04	17,73	188M	28.083
03/08/2020	0,29%	0,05	17,50	17,69	17,39	17,88	399M	42.914
31/07/2020	-1,63%	-0,29	17,45	17,69	17,32	17,82	184M	21.042
30/07/2020	-1,39%	-0,25	17,74	17,65	17,43	17,86	138M	18.332
29/07/2020	1,47%	0,26	17,99	17,82	17,74	18,12	195M	20.572
28/07/2020	-0,62%	-0,11	17,73	17,80	17,53	17,96	212M	26.723
27/07/2020	4,08%	0,70	17,84	17,22	17,20	17,98	436M	37.238
24/07/2020	4,58%	0,75	17,14	16,29	16,09	17,20	390M	41.584
23/07/2020	-2,09%	-0,35	16,39	16,77	16,22	16,93	236M	29.232

22/07/2020	3,65%	0,59	16,74	16,16	16,01	16,81	469M	52.522
21/07/2020	-0,98%	-0,16	16,15	16,39	15,86	16,43	148M	20.619
20/07/2020	0,00%	0,00	16,31	16,36	16,23	16,45	151M	19.808
17/07/2020	0,43%	0,07	16,31	16,30	16,16	16,51	190M	33.865
16/07/2020	-1,87%	-0,31	16,24	16,44	16,02	16,52	150M	16.829
15/07/2020	-0,30%	-0,05	16,55	16,86	16,33	16,96	207M	28.198
14/07/2020	2,09%	0,34	16,60	16,31	16,02	16,83	305M	34.883
13/07/2020	0,99%	0,16	16,26	16,45	16,15	17,11	269M	28.700
10/07/2020	0,31%	0,05	16,10	16,05	15,94	16,26	221M	17.732
09/07/2020	0,56%	0,09	16,05	16,03	15,69	16,19	205M	19.425
08/07/2020	1,20%	0,19	15,96	15,88	15,81	16,24	248M	22.362
07/07/2020	-2,35%	-0,38	15,77	16,06	15,62	16,15	188M	20.061
06/07/2020	2,80%	0,44	16,15	16,06	15,98	16,28	198M	20.687
03/07/2020	-0,44%	-0,07	15,71	15,79	15,59	15,86	73M	8.826
02/07/2020	1,94%	0,30	15,78	15,74	15,63	15,99	228M	26.953
01/07/2020	-3,31%	-0,53	15,48	15,85	15,22	16,15	382M	37.244
30/06/2020	2,04%	0,32	16,01	15,51	15,43	16,18	233M	30.117
29/06/2020	3,36%	0,51	15,69	15,41	15,14	15,69	214M	19.723
26/06/2020	-3,07%	-0,48	15,18	15,43	14,96	15,90	225M	17.802
25/06/2020	-0,51%	-0,08	15,66	15,84	15,30	15,90	161M	20.546
24/06/2020	1,48%	0,23	15,74	15,45	15,24	15,98	386M	29.076
23/06/2020	1,91%	0,29	15,51	15,63	15,39	16,27	309M	27.513
22/06/2020	-1,49%	-0,23	15,22	15,52	15,04	15,63	199M	22.450
19/06/2020	0,98%	0,15	15,45	15,63	15,36	16,41	515M	42.185
18/06/2020	3,94%	0,58	15,30	14,56	14,42	15,30	298M	25.591
17/06/2020	-0,54%	-0,08	14,72	14,85	14,51	15,03	201M	29.337
16/06/2020	9,23%	1,25	14,80	14,50	14,17	14,95	531M	59.610
15/06/2020	-2,38%	-0,33	13,55	13,30	13,13	13,74	231M	32.393
12/06/2020	-3,21%	-0,46	13,88	13,68	13,40	14,12	255M	34.911
10/06/2020	-4,14%	-0,62	14,34	15,11	14,25	15,25	285M	46.043
09/06/2020	-3,48%	-0,54	14,96	14,99	14,84	15,16	288M	28.591
08/06/2020	2,18%	0,33	15,50	15,45	15,20	15,76	254M	24.261
05/06/2020	-1,24%	-0,19	15,17	16,15	15,17	16,22	266M	31.622
04/06/2020	0,13%	0,02	15,36	15,22	15,02	15,62	241M	28.474
03/06/2020	6,82%	0,98	15,34	14,59	14,31	15,66	671M	55.024
02/06/2020	6,21%	0,84	14,36	13,96	13,80	14,53	271M	32.841
01/06/2020	0,67%	0,09	13,52	13,75	13,34	13,81	149M	19.511
29/05/2020	-0,74%	-0,10	13,43	13,61	12,99	13,91	365M	40.831
28/05/2020	2,04%	0,27	13,53	13,30	12,90	13,72	242M	30.913
27/05/2020	10,96%	1,31	13,26	12,15	12,09	13,36	259M	37.889
26/05/2020	-3,32%	-0,41	11,95	12,60	11,88	12,88	217M	26.505
25/05/2020	6,55%	0,76	12,36	12,00	11,91	12,37	137M	19.908
22/05/2020	-3,73%	-0,45	11,60	11,86	11,51	11,94	173M	21.263
21/05/2020	1,09%	0,13	12,05	11,94	11,58	12,24	196M	32.060
20/05/2020	1,02%	0,12	11,92	12,06	11,83	12,33	151M	19.278
19/05/2020	-0,17%	-0,02	11,80	11,95	11,73	12,25	182M	21.355
18/05/2020	8,24%	0,90	11,82	11,38	11,25	12,04	267M	32.597
15/05/2020	-6,98%	-0,82	10,92	11,60	10,92	11,74	368M	39.488
14/05/2020	0,95%	0,11	11,74	11,32	10,95	11,84	386M	46.339
13/05/2020	-4,12%	-0,50	11,63	12,37	11,45	12,37	207M	25.696
12/05/2020	-2,96%	-0,37	12,13	12,60	12,07	12,82	177M	23.234
11/05/2020	-3,85%	-0,50	12,50	12,87	12,45	13,00	270M	30.273
08/05/2020	4,42%	0,55	13,00	12,77	12,58	13,28	371M	37.226
07/05/2020	6,96%	0,81	12,45	11,85	11,68	12,65	497M	52.959
06/05/2020	1,13%	0,13	11,64	11,56	11,03	11,97	183M	25.428
05/05/2020	0,35%	0,04	11,51	11,66	11,43	11,98	114M	18.679
04/05/2020	-2,30%	-0,27	11,47	11,16	11,07	11,55	121M	26.426
30/04/2020	-5,78%	-0,72	11,74	12,12	11,62	12,12	178M	24.569
29/04/2020	4,01%	0,48	12,46	12,27	12,14	12,80	226M	36.739
28/04/2020	5,83%	0,66	11,98	11,95	11,59	12,12	262M	30.596
27/04/2020	3,57%	0,39	11,32	11,27	10,94	11,50	138M	21.526
24/04/2020	-8,38%	-1,00	10,93	11,76	10,75	12,11	337M	63.030
23/04/2020	1,97%	0,23	11,93	11,80	11,70	12,36	315M	53.136
22/04/2020	-1,27%	-0,15	11,70	11,89	11,65	12,11	193M	27.910
20/04/2020	-3,66%	-0,45	11,85	11,95	11,81	12,33	219M	29.506
17/04/2020	6,22%	0,72	12,30	11,80	11,80	12,50	310M	60.199
16/04/2020	2,39%	0,27	11,58	11,51	11,05	11,60	219M	37.756
15/04/2020	-2,16%	-0,25	11,31	11,12	10,87	11,47	225M	38.371
14/04/2020	2,94%	0,33	11,56	11,40	11,37	11,81	212M	38.706
13/04/2020	4,95%	0,53	11,23	10,63	10,34	11,25	219M	35.242
09/04/2020	-3,17%	-0,35	10,70	11,26	10,55	11,39	289M	38.850
08/04/2020	7,07%	0,73	11,05	10,33	10,21	11,25	321M	37.993
07/04/2020	6,39%	0,62	10,32	10,30	10,21	10,82	188M	29.990
06/04/2020	3,97%	0,37	9,70	9,80	9,48	10,18	185M	27.439
03/04/2020	-7,07%	-0,71	9,33	10,09	9,16	10,12	162M	31.863
02/04/2020	4,91%	0,47	10,04	9,90	9,60	10,30	169M	34.475
01/04/2020	-4,78%	-0,48	9,57	9,87	9,39	10,03	253M	37.575
31/03/2020	2,76%	0,27	10,05	9,91	9,91	10,71	309M	38.794
30/03/2020	-3,17%	-0,32	9,78	10,26	9,62	10,45	144M	25.760
27/03/2020	-7,59%	-0,83	10,10	10,24	10,08	10,73	134M	26.809
26/03/2020	3,90%	0,41	10,93	10,55	10,36	11,56	192M	46.004
25/03/2020	10,50%	1,00	10,52	9,54	9,48	10,72	167M	41.075
24/03/2020	10,19%	0,88	9,52	9,25	9,07	9,73	208M	32.682
23/03/2020	-6,59%	-0,61	8,64	9,25	8,46	9,41	175M	44.194
20/03/2020	-3,55%	-0,34	9,25	10,13	8,84	10,27	224M	57.627
19/03/2020	0,84%	0,08	9,59	8,80	8,16	10,42	260M	64.363
18/03/2020	-12,11%	-1,31	9,51	10,00	8,68	10,25	177M	40.154
17/03/2020	1,22%	0,13	10,82	11,11	10,21	11,50	254M	49.093
16/03/2020	-14,14%	-1,76	10,69	10,60	10,14	11,60	225M	54.895
13/03/2020	17,45%	1,85	12,45	12,00	10,30	12,75	359M	56.926
12/03/2020	-16,47%	-2,09	10,60	10,92	9,36	11,14	358M	52.745
11/03/2020	-11,51%	-1,65	12,69	13,80	11,71	13,94	331M	60.645
10/03/2020	8,23%	1,09	14,34	14,21	13,17	14,35	345M	43.769
09/03/2020	-17,96%	-2,90	13,25	14,76	13,12	14,83	294M	49.306
06/03/2020	-7,34%	-1,28	16,15	16,42	15,69	16,58	345M	38.240
05/03/2020	-4,91%	-0,90	17,43	17,90	16,79	18,00	186M	21.694
04/03/2020	4,98%	0,87	18,33	18,00	17,56	18,54	292M	26.275
03/03/2020	0,87%	0,15	17,46	17,31	16,97	17,97	370M	46.071
02/03/2020	2,24%	0,38	17,31	17,00	16,75	17,54	235M	30.118
28/02/2020	-0,94%	-0,16	16,93	16,90	16,15	17,03	397M	41.104
27/02/2020	-0,06%	-0,01	17,09	16,95	16,69	17,62	311M	38.650
26/02/2020	-10,47%	-2,00	17,10	17,95	16,94	18,09	460M	52.448
21/02/2020	-2,20%	-0,43	19,10	19,40	18,85	19,47	322M	33.542
20/02/2020	-4,41%	-0,90	19,53	20,40	19,42	20,50	305M	29.340
19/02/2020	-0,44%	-0,09	20,43	20,13	19,47	20,83	394M	25.804
18/02/2020	-0,87%	-0,18	20,52	20,50	20,06	20,59	169M	17.732
17/02/2020	0,98%	0,20	20,70	20,69	20,27	20,80	121M	11.514
14/02/2020	-3,21%	-0,68	20,50	21,03	20,20	21,06	171M	27.071
13/02/2020	-0,47%	-0,10	21,18	21,00	20,62	21,28	189M	15.299
12/02/2020	0,90%	0,19	21,28	21,35	21,05	21,66	235M	24.681
11/02/2020	5,82%	1,16	21,09	20,30	20,07	21,27	305M	30.029
10/02/2020	-1,58%	-0,32	19,93	20,25	19,78	20,63	339M	25.970
07/02/2020	-4,66%	-0,99	20,25	21,20	20,25	21,33	306M	32.035
06/02/2020	-0,75%	-0,16	21,24	21,71	21,24	22,29	471M	22.628
05/02/2020	-0,14%	-0,03	21,40	21,66	21,40	21,88	207M	17.358
04/02/2020	4,28%	0,88	21,43	20,95	20,94	21,43	214M	23.982
03/02/2020	2,49%	0,50	20,55	20,05	19,76	20,59	174M	21.507
31/01/2020	-3,33%	-0,69	20,05	20,40	20,01	20,58	213M	18.215
30/01/2020	2,98%	0,60	20,74	19,69	19,60	20,79	307M	22.623
29/01/2020	-0,30%	-0,06	20,14	20,45	19,90	20,48	244M	22.641
28/01/2020	1,25%	0,25	20,20	20,20	20,10	20,64	234M	26.585
27/01/2020	-7,94%	-1,72	19,95	20,56	19,95	20,81	471M	36.708
24/01/2020	-	-	21,67	22,20	21,55	22,54	258M	21.031

Date,Open,High,Low,Close,Volume
06-Aug-20,18.55,18.62,17.92,18.06,268381064
05-Aug-20,17.99,18.89,17.91,18.52,981547230
04-Aug-20,17.40,17.73,17.04,17.48,188294748
03-Aug-20,17.69,17.88,17.39,17.50,399447827
31-Jul-20,17.69,17.82,17.32,17.45,183599494
30-Jul-20,17.65,17.86,17.43,17.74,137862205
29-Jul-20,17.82,18.12,17.74,17.99,195182036
28-Jul-20,17.80,17.96,17.53,17.73,212335872
27-Jul-20,17.22,17.98,17.20,17.84,435818509
24-Jul-20,16.29,17.20,16.09,17.14,389884673
23-Jul-20,16.77,16.93,16.22,16.39,235957107
22-Jul-20,16.16,16.81,16.01,16.74,469243535
21-Jul-20,16.39,16.43,15.86,16.15,148310823
20-Jul-20,16.36,16.45,16.23,16.31,150622752
17-Jul-20,16.30,16.51,16.16,16.31,190419860
16-Jul-20,16.44,16.52,16.02,16.24,149795494
15-Jul-20,16.86,16.96,16.33,16.55,206776437
14-Jul-20,16.31,16.83,16.02,16.60,305441944
13-Jul-20,16.45,17.11,16.15,16.26,268954482
10-Jul-20,16.05,16.26,15.94,16.10,221062048
09-Jul-20,16.03,16.19,15.69,16.05,205236050
08-Jul-20,15.88,16.24,15.81,15.96,247856730
07-Jul-20,16.06,16.15,15.62,15.77,188319750
06-Jul-20,16.06,16.28,15.98,16.15,198305223
03-Jul-20,15.79,15.86,15.59,15.71,72694717
02-Jul-20,15.74,15.99,15.63,15.78,227826508
01-Jul-20,15.85,16.15,15.22,15.48,381799299
30-Jun-20,15.51,16.18,15.43,16.01,233419804
29-Jun-20,15.41,15.69,15.14,15.69,214145544
26-Jun-20,15.43,15.90,14.96,15.18,225249604
25-Jun-20,15.84,15.90,15.30,15.66,160785702
24-Jun-20,15.45,15.98,15.24,15.74,385770538
23-Jun-20,15.63,16.27,15.39,15.51,309332875
22-Jun-20,15.52,15.63,15.04,15.22,199343547
19-Jun-20,15.63,16.41,15.36,15.45,515357332
18-Jun-20,14.56,15.30,14.42,15.30,297631126
17-Jun-20,14.85,15.03,14.51,14.72,200500564
16-Jun-20,14.50,14.95,14.17,14.80,530656497
15-Jun-20,13.30,13.74,13.13,13.55,231039253
12-Jun-20,13.68,14.12,13.40,13.88,255069703
10-Jun-20,15.11,15.25,14.25,14.34,284996692
09-Jun-20,14.99,15.16,14.84,14.96,288169797
08-Jun-20,15.45,15.76,15.20,15.50,254034635
05-Jun-20,16.15,16.22,15.17,15.17,265938006
04-Jun-20,15.22,15.62,15.02,15.36,241003775
03-Jun-20,14.59,15.66,14.31,15.34,670547990
02-Jun-20,13.96,14.53,13.80,14.36,271330164
01-Jun-20,13.75,13.81,13.34,13.52,148806263
29-May-20,13.61,13.91,12.99,13.43,365055957
28-May-20,13.30,13.72,12.90,13.53,242228737
27-May-20,12.15,13.36,12.09,13.26,258882008
26-May-20,12.60,12.88,11.88,11.95,217499517
25-May-20,12.00,12.37,11.91,12.36,137117505
22-May-20,11.86,11.94,11.51,11.60,173138129
21-May-20,11.94,12.24,11.58,12.05,196110670
20-May-20,12.06,12.33,11.83,11.92,151189552
19-May-20,11.95,12.25,11.73,11.80,182403109
18-May-20,11.38,12.04,11.25,11.82,267247618
15-May-20,11.60,11.74,10.92,10.92,368432700
14-May-20,11.32,11.84,10.95,11.74,385625548
13-May-20,12.37,12.37,11.45,11.63,207287157
12-May-20,12.60,12.82,12.07,12.13,176618907
11-May-20,12.87,13.00,12.45,12.50,269778835
08-May-20,12.77,13.28,12.58,13.00,370828751
07-May-20,11.85,12.65,11.68,12.45,496882718
06-May-20,11.56,11.97,11.03,11.64,182874618
05-May-20,11.66,11.98,11.43,11.51,114163424
04-May-20,11.16,11.55,11.07,11.47,121096276
30-Apr-20,12.12,12.12,11.62,11.74,177977261
29-Apr-20,12.27,12.80,12.14,12.46,226101866
28-Apr-20,11.95,12.12,11.59,11.98,261526162
27-Apr-20,11.27,11.50,10.94,11.32,138372793
24-Apr-20,11.76,12.11,10.75,10.93,336831010
23-Apr-20,11.80,12.36,11.70,11.93,315073568
22-Apr-20,11.89,12.11,11.65,11.70,193417559
20-Apr-20,11.95,12.33,11.81,11.85,219179067
17-Apr-20,11.80,12.50,11.80,12.30,310204656
16-Apr-20,11.51,11.60,11.05,11.58,218520676
15-Apr-20,11.12,11.47,10.87,11.31,225020240
14-Apr-20,11.40,11.81,11.37,11.56,211963146
13-Apr-20,10.63,11.25,10.34,11.23,219077633
09-Apr-20,11.26,11.39,10.55,10.70,289188876
08-Apr-20,10.33,11.25,10.21,11.05,320779083
07-Apr-20,10.30,10.82,10.21,10.32,187598282
06-Apr-20,9.80,10.18,9.48,9.70,184946293
03-Apr-20,10.09,10.12,9.16,9.33,162491835
02-Apr-20,9.90,10.30,9.60,10.04,169093346
01-Apr-20,9.87,10.03,9.39,9.57,253187032
31-Mar-20,9.91,10.71,9.91,10.05,309087546
30-Mar-20,10.26,10.45,9.62,9.78,144494637
27-Mar-20,10.24,10.73,10.08,10.10,133622376
26-Mar-20,10.55,11.56,10.36,10.93,191874496
25-Mar-20,9.54,10.72,9.48,10.52,166977817
24-Mar-20,9.25,9.73,9.07,9.52,207596290
23-Mar-20,9.25,9.41,8.46,8.64,174910526
20-Mar-20,10.13,10.27,8.84,9.25,224050259
19-Mar-20,8.80,10.42,8.16,9.59,259954798
18-Mar-20,10.00,10.25,8.68,9.51,177067195
17-Mar-20,11.11,11.50,10.21,10.82,254044378
16-Mar-20,10.60,11.60,10.14,10.69,224568763
13-Mar-20,12.00,12.75,10.30,12.45,358985854
12-Mar-20,10.92,11.14,9.36,10.60,358035735
11-Mar-20,13.80,13.94,11.71,12.69,330978342
10-Mar-20,14.21,14.35,13.17,14.34,344700118
09-Mar-20,14.76,14.83,13.12,13.25,293949919
06-Mar-20,16.42,16.58,15.69,16.15,345082675
05-Mar-20,17.90,18.00,16.79,17.43,186238655
04-Mar-20,18.00,18.54,17.56,18.33,292153937
03-Mar-20,17.31,17.97,16.97,17.46,369881857
02-Mar-20,17.00,17.54,16.75,17.31,234716052
28-Feb-20,16.90,17.03,16.15,16.93,396638876
27-Feb-20,16.95,17.62,16.69,17.09,311199701
26-Feb-20,17.95,18.09,16.94,17.10,459617982
21-Feb-20,19.40,19.47,18.85,19.10,322338142
20-Feb-20,20.40,20.50,19.42,19.53,304809556
19-Feb-20,20.13,20.83,19.47,20.43,393572097
18-Feb-20,20.50,20.59,20.06,20.52,169493572
17-Feb-20,20.69,20.80,20.27,20.70,120515332
14-Feb-20,21.03,21.06,20.20,20.50,170614617
13-Feb-20,21.00,21.28,20.62,21.18,189393106
12-Feb-20,21.35,21.66,21.05,21.28,235445030
11-Feb-20,20.30,21.27,20.07,21.09,305333663
10-Feb-20,20.25,20.63,19.78,19.93,339369449
07-Feb-20,21.20,21.33,20.25,20.25,305876579
06-Feb-20,21.71,22.29,21.24,21.24,470756608
05-Feb-20,21.66,21.88,21.40,21.40,206760547
04-Feb-20,20.95,21.43,20.94,21.43,214306326
03-Feb-20,20.05,20.59,19.76,20.55,173504584
31-Jan-20,20.40,20.58,20.01,20.05,213008149
30-Jan-20,19.69,20.79,19.60,20.74,307186951
29-Jan-20,20.45,20.48,19.90,20.14,244069165
28-Jan-20,20.20,20.64,20.10,20.20,233921649
27-Jan-20,20.56,20.81,19.95,19.95,471364039
24-Jan-20,22.20,22.54,21.55,21.67,258454559

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...