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
22/10/2020	0,52%	0,12	23,18	23,15	23,00	23,41	275M	19.878
21/10/2020	0,26%	0,06	23,06	23,00	22,88	23,32	193M	14.787
20/10/2020	1,10%	0,25	23,00	22,95	22,73	23,20	210M	19.249
19/10/2020	-0,31%	-0,07	22,75	23,01	22,48	23,59	392M	30.318
16/10/2020	0,66%	0,15	22,82	22,85	22,67	23,18	288M	29.651
15/10/2020	2,53%	0,56	22,67	21,84	21,66	22,83	250M	27.270
14/10/2020	0,59%	0,13	22,11	22,12	21,92	22,30	178M	16.568
13/10/2020	0,83%	0,18	21,98	21,89	21,58	22,16	285M	27.805
09/10/2020	-2,02%	-0,45	21,80	22,26	21,56	22,51	408M	35.266
08/10/2020	-0,67%	-0,15	22,25	22,44	22,05	22,89	366M	25.864
07/10/2020	3,23%	0,70	22,40	22,30	22,20	22,85	429M	39.301

06/10/2020	-0,46%	-0,10	21,70	22,03	21,46	22,16	294M	30.289
05/10/2020	5,83%	1,20	21,80	20,69	20,56	21,90	268M	25.592
02/10/2020	-0,72%	-0,15	20,60	20,58	20,29	20,92	216M	21.243
01/10/2020	-0,24%	-0,05	20,75	20,92	20,27	21,35	326M	26.068
30/09/2020	2,92%	0,59	20,80	20,47	20,44	21,32	355M	32.172
29/09/2020	-1,61%	-0,33	20,21	20,66	20,10	20,90	255M	24.583
28/09/2020	0,15%	0,03	20,54	20,68	20,34	21,05	260M	22.830
25/09/2020	-0,82%	-0,17	20,51	20,50	20,26	20,67	257M	20.881
24/09/2020	0,15%	0,03	20,68	20,69	20,43	20,91	259M	21.734
23/09/2020	-0,34%	-0,07	20,65	20,60	20,42	21,05	240M	21.170
22/09/2020	0,63%	0,13	20,72	20,66	20,50	21,00	162M	19.230
21/09/2020	-1,77%	-0,37	20,59	20,69	20,43	21,32	424M	36.308
18/09/2020	-2,24%	-0,48	20,96	21,38	20,80	21,77	477M	45.066
17/09/2020	1,18%	0,25	21,44	20,81	20,80	21,84	303M	29.543
16/09/2020	-1,21%	-0,26	21,19	21,42	20,88	21,45	269M	24.050
15/09/2020	5,77%	1,17	21,45	20,33	20,06	21,55	523M	46.734
14/09/2020	1,86%	0,37	20,28	20,15	19,89	20,32	207M	19.662
11/09/2020	0,30%	0,06	19,91	19,85	19,64	20,54	204M	25.628
10/09/2020	-3,31%	-0,68	19,85	20,53	19,80	20,78	195M	21.893
09/09/2020	4,27%	0,84	20,53	20,06	19,94	20,82	288M	30.037
08/09/2020	-1,15%	-0,23	19,69	19,73	19,30	19,88	168M	19.466
04/09/2020	2,79%	0,54	19,92	19,52	19,04	20,27	275M	27.487
03/09/2020	-2,07%	-0,41	19,38	19,66	19,12	20,05	247M	40.582
02/09/2020	-1,05%	-0,21	19,79	20,10	19,42	20,39	198M	18.484
01/09/2020	4,77%	0,91	20,00	19,25	19,16	20,00	256M	24.855
31/08/2020	-2,60%	-0,51	19,09	19,37	19,09	19,63	276M	21.751
28/08/2020	1,82%	0,35	19,60	19,35	19,10	19,60	154M	18.255
27/08/2020	-1,48%	-0,29	19,25	19,55	19,02	19,80	177M	19.451
26/08/2020	-0,05%	-0,01	19,54	19,44	19,22	20,15	239M	24.931
25/08/2020	-0,10%	-0,02	19,55	19,65	19,24	19,65	161M	18.928
24/08/2020	-0,56%	-0,11	19,57	19,70	19,50	19,88	164M	19.172
21/08/2020	-2,91%	-0,59	19,68	20,11	19,33	20,20	224M	25.593
20/08/2020	1,25%	0,25	20,27	19,61	19,52	20,40	329M	28.347
19/08/2020	2,72%	0,53	20,02	19,61	19,51	20,31	568M	35.691
18/08/2020	8,16%	1,47	19,49	18,40	18,19	19,70	618M	46.881
17/08/2020	0,17%	0,03	18,02	17,99	17,75	18,49	243M	34.564
14/08/2020	0,73%	0,13	17,99	17,85	17,59	17,99	140M	21.581
13/08/2020	-1,38%	-0,25	17,86	18,13	17,75	18,37	174M	21.410
12/08/2020	-0,22%	-0,04	18,11	18,21	17,75	18,59	270M	29.622
11/08/2020	-0,60%	-0,11	18,15	18,46	18,02	18,55	195M	26.218
10/08/2020	3,69%	0,65	18,26	17,70	17,64	18,32	276M	30.773
07/08/2020	-2,49%	-0,45	17,61	17,84	17,27	18,17	306M	35.381
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	-	-	11,23	10,63	10,34	11,25	219M	35.242

Date,Open,High,Low,Close,Volume
22-Oct-20,23.15,23.41,23.00,23.18,274748664
21-Oct-20,23.00,23.32,22.88,23.06,193205665
20-Oct-20,22.95,23.20,22.73,23.00,210349468
19-Oct-20,23.01,23.59,22.48,22.75,391794253
16-Oct-20,22.85,23.18,22.67,22.82,287935055
15-Oct-20,21.84,22.83,21.66,22.67,250391213
14-Oct-20,22.12,22.30,21.92,22.11,178499035
13-Oct-20,21.89,22.16,21.58,21.98,285318919
09-Oct-20,22.26,22.51,21.56,21.80,407805488
08-Oct-20,22.44,22.89,22.05,22.25,365632085
07-Oct-20,22.30,22.85,22.20,22.40,429272894
06-Oct-20,22.03,22.16,21.46,21.70,293665897
05-Oct-20,20.69,21.90,20.56,21.80,267524547
02-Oct-20,20.58,20.92,20.29,20.60,216399730
01-Oct-20,20.92,21.35,20.27,20.75,326305841
30-Sep-20,20.47,21.32,20.44,20.80,355212569
29-Sep-20,20.66,20.90,20.10,20.21,254697956
28-Sep-20,20.68,21.05,20.34,20.54,259515893
25-Sep-20,20.50,20.67,20.26,20.51,257412160
24-Sep-20,20.69,20.91,20.43,20.68,258685080
23-Sep-20,20.60,21.05,20.42,20.65,239973424
22-Sep-20,20.66,21.00,20.50,20.72,161709588
21-Sep-20,20.69,21.32,20.43,20.59,423889148
18-Sep-20,21.38,21.77,20.80,20.96,477142384
17-Sep-20,20.81,21.84,20.80,21.44,303479019
16-Sep-20,21.42,21.45,20.88,21.19,269103629
15-Sep-20,20.33,21.55,20.06,21.45,522762563
14-Sep-20,20.15,20.32,19.89,20.28,207438353
11-Sep-20,19.85,20.54,19.64,19.91,204471491
10-Sep-20,20.53,20.78,19.80,19.85,194827796
09-Sep-20,20.06,20.82,19.94,20.53,287749939
08-Sep-20,19.73,19.88,19.30,19.69,167748670
04-Sep-20,19.52,20.27,19.04,19.92,275192455
03-Sep-20,19.66,20.05,19.12,19.38,246786183
02-Sep-20,20.10,20.39,19.42,19.79,197859224
01-Sep-20,19.25,20.00,19.16,20.00,255695920
31-Aug-20,19.37,19.63,19.09,19.09,275574445
28-Aug-20,19.35,19.60,19.10,19.60,153945084
27-Aug-20,19.55,19.80,19.02,19.25,177456137
26-Aug-20,19.44,20.15,19.22,19.54,238581351
25-Aug-20,19.65,19.65,19.24,19.55,160900394
24-Aug-20,19.70,19.88,19.50,19.57,163554471
21-Aug-20,20.11,20.20,19.33,19.68,224435074
20-Aug-20,19.61,20.40,19.52,20.27,328890553
19-Aug-20,19.61,20.31,19.51,20.02,567502811
18-Aug-20,18.40,19.70,18.19,19.49,618266937
17-Aug-20,17.99,18.49,17.75,18.02,243245040
14-Aug-20,17.85,17.99,17.59,17.99,140235394
13-Aug-20,18.13,18.37,17.75,17.86,174136453
12-Aug-20,18.21,18.59,17.75,18.11,269940786
11-Aug-20,18.46,18.55,18.02,18.15,194650197
10-Aug-20,17.70,18.32,17.64,18.26,275652366
07-Aug-20,17.84,18.17,17.27,17.61,306084355
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

*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...