Cotação atual, histórico e gráfico do papel: GGBR4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | 1,95% | 0,24 | 12,55 | 12,40 | 12,20 | 12,63 | 248M | 31.178 |
| 20/08/2019 | 0,41% | 0,05 | 12,31 | 12,20 | 12,01 | 12,53 | 214M | 25.009 |
| 19/08/2019 | -3,31% | -0,42 | 12,26 | 12,66 | 12,05 | 12,77 | 135M | 16.979 |
| 16/08/2019 | 3,26% | 0,40 | 12,68 | 12,48 | 12,29 | 12,68 | 300M | 27.319 |
| 15/08/2019 | -3,38% | -0,43 | 12,28 | 12,72 | 11,95 | 12,79 | 272M | 29.129 |
| 14/08/2019 | -4,22% | -0,56 | 12,71 | 13,08 | 12,63 | 13,11 | 183M | 22.902 |
| 13/08/2019 | 2,63% | 0,34 | 13,27 | 12,78 | 12,78 | 13,32 | 190M | 22.476 |
| 12/08/2019 | -2,71% | -0,36 | 12,93 | 13,02 | 12,82 | 13,12 | 149M | 18.983 |
| 09/08/2019 | -0,75% | -0,10 | 13,29 | 13,31 | 13,14 | 13,47 | 125M | 16.285 |
| 08/08/2019 | 3,24% | 0,42 | 13,39 | 13,20 | 13,13 | 13,46 | 161M | 18.661 |
| 07/08/2019 | -0,92% | -0,12 | 12,97 | 12,90 | 12,67 | 12,97 | 250M | 28.600 |
| 06/08/2019 | -0,08% | -0,01 | 13,09 | 13,24 | 12,95 | 13,28 | 187M | 20.569 |
| 05/08/2019 | -3,46% | -0,47 | 13,10 | 13,30 | 13,01 | 13,34 | 219M | 25.139 |
| 02/08/2019 | 0,52% | 0,07 | 13,57 | 13,55 | 13,37 | 13,66 | 138M | 21.039 |
| 01/08/2019 | -1,82% | -0,25 | 13,50 | 13,90 | 13,38 | 14,00 | 285M | 20.651 |
| 31/07/2019 | -2,41% | -0,34 | 13,75 | 14,15 | 13,64 | 14,17 | 196M | 19.946 |
| 30/07/2019 | 1,37% | 0,19 | 14,09 | 13,90 | 13,80 | 14,17 | 116M | 12.303 |
| 29/07/2019 | 1,02% | 0,14 | 13,90 | 13,83 | 13,77 | 13,93 | 103M | 10.821 |
| 26/07/2019 | 0,29% | 0,04 | 13,76 | 13,81 | 13,61 | 13,85 | 153M | 18.029 |
| 25/07/2019 | -0,94% | -0,13 | 13,72 | 13,92 | 13,66 | 14,04 | 130M | 16.052 |
| 24/07/2019 | -1,49% | -0,21 | 13,85 | 14,08 | 13,85 | 14,13 | 135M | 14.195 |
| 23/07/2019 | 0,36% | 0,05 | 14,06 | 14,12 | 13,97 | 14,23 | 139M | 21.451 |
| 22/07/2019 | -2,30% | -0,33 | 14,01 | 14,44 | 13,97 | 14,44 | 190M | 24.176 |
| 19/07/2019 | -1,04% | -0,15 | 14,34 | 14,45 | 14,24 | 14,62 | 167M | 21.180 |
| 18/07/2019 | -0,82% | -0,12 | 14,49 | 14,65 | 14,37 | 14,70 | 165M | 22.807 |
| 17/07/2019 | -1,22% | -0,18 | 14,61 | 14,83 | 14,60 | 14,90 | 134M | 13.353 |
| 16/07/2019 | -0,94% | -0,14 | 14,79 | 15,00 | 14,73 | 15,22 | 635M | 15.558 |
| 15/07/2019 | 1,43% | 0,21 | 14,93 | 14,89 | 14,77 | 15,04 | 163M | 13.478 |
| 12/07/2019 | -1,47% | -0,22 | 14,72 | 14,96 | 14,71 | 15,06 | 136M | 18.691 |
| 11/07/2019 | -2,42% | -0,37 | 14,94 | 15,35 | 14,77 | 15,37 | 173M | 16.647 |
| 10/07/2019 | -0,26% | -0,04 | 15,31 | 15,49 | 15,31 | 15,54 | 210M | 22.287 |
| 08/07/2019 | -0,13% | -0,02 | 15,35 | 15,37 | 15,25 | 15,46 | 80M | 6.791 |
| 05/07/2019 | 0,46% | 0,07 | 15,37 | 15,21 | 14,97 | 15,37 | 131M | 15.684 |
| 04/07/2019 | 2,82% | 0,42 | 15,30 | 14,95 | 14,94 | 15,33 | 145M | 16.747 |
| 03/07/2019 | 1,64% | 0,24 | 14,88 | 14,62 | 14,47 | 14,91 | 105M | 12.218 |
| 02/07/2019 | -2,59% | -0,39 | 14,64 | 15,09 | 14,57 | 15,09 | 171M | 18.499 |
| 01/07/2019 | -1,12% | -0,17 | 15,03 | 15,40 | 14,99 | 15,50 | 154M | 17.635 |
| 28/06/2019 | 1,40% | 0,21 | 15,20 | 15,13 | 15,01 | 15,23 | 99M | 12.708 |
| 27/06/2019 | -0,66% | -0,10 | 14,99 | 14,99 | 14,77 | 15,08 | 94M | 13.823 |
| 26/06/2019 | 2,31% | 0,34 | 15,09 | 14,96 | 14,86 | 15,09 | 123M | 10.255 |
| 25/06/2019 | -2,51% | -0,38 | 14,75 | 15,13 | 14,68 | 15,20 | 145M | 17.541 |
| 24/06/2019 | -0,59% | -0,09 | 15,13 | 15,18 | 15,11 | 15,27 | 78M | 14.000 |
| 21/06/2019 | 1,74% | 0,26 | 15,22 | 15,01 | 15,00 | 15,24 | 161M | 14.495 |
| 19/06/2019 | 1,49% | 0,22 | 14,96 | 14,78 | 14,65 | 14,98 | 144M | 17.222 |
| 18/06/2019 | 3,73% | 0,53 | 14,74 | 14,36 | 14,32 | 14,74 | 165M | 14.222 |
| 17/06/2019 | -0,98% | -0,14 | 14,21 | 14,37 | 14,15 | 14,43 | 114M | 12.432 |
| 14/06/2019 | -2,05% | -0,30 | 14,35 | 14,61 | 14,21 | 14,61 | 112M | 13.650 |
| 13/06/2019 | 1,31% | 0,19 | 14,65 | 14,59 | 14,55 | 14,75 | 136M | 11.584 |
| 12/06/2019 | -0,75% | -0,11 | 14,46 | 14,66 | 14,38 | 14,79 | 126M | 15.580 |
| 11/06/2019 | 2,97% | 0,42 | 14,57 | 14,25 | 14,25 | 14,78 | 225M | 26.425 |
| 10/06/2019 | 1,80% | 0,25 | 14,15 | 13,84 | 13,79 | 14,17 | 114M | 12.464 |
| 07/06/2019 | 1,83% | 0,25 | 13,90 | 13,72 | 13,65 | 13,94 | 90M | 13.714 |
| 06/06/2019 | -0,44% | -0,06 | 13,65 | 13,78 | 13,55 | 13,79 | 102M | 17.615 |
| 05/06/2019 | -1,08% | -0,15 | 13,71 | 13,90 | 13,63 | 13,94 | 102M | 12.500 |
| 04/06/2019 | -0,57% | -0,08 | 13,86 | 14,03 | 13,76 | 14,04 | 134M | 16.003 |
| 03/06/2019 | 0,50% | 0,07 | 13,94 | 13,95 | 13,73 | 13,96 | 111M | 12.635 |
| 31/05/2019 | -0,57% | -0,08 | 13,87 | 13,92 | 13,75 | 13,95 | 119M | 16.101 |
| 30/05/2019 | -0,71% | -0,10 | 13,95 | 14,05 | 13,91 | 14,19 | 91M | 11.394 |
| 29/05/2019 | -0,64% | -0,09 | 14,05 | 13,99 | 13,83 | 14,17 | 159M | 18.217 |
| 28/05/2019 | 2,32% | 0,32 | 14,14 | 13,87 | 13,75 | 14,15 | 158M | 15.283 |
| 27/05/2019 | -0,22% | -0,03 | 13,82 | 13,98 | 13,75 | 14,02 | 65M | 9.851 |
| 24/05/2019 | -0,72% | -0,10 | 13,85 | 14,13 | 13,77 | 14,20 | 98M | 9.712 |
| 23/05/2019 | -2,38% | -0,34 | 13,95 | 14,18 | 13,90 | 14,25 | 133M | 12.584 |
| 22/05/2019 | 0,00% | 0,00 | 14,29 | 14,40 | 14,14 | 14,54 | 168M | 20.844 |
| 21/05/2019 | 3,70% | 0,51 | 14,29 | 13,95 | 13,75 | 14,34 | 152M | 17.413 |
| 20/05/2019 | 0,29% | 0,04 | 13,78 | 13,70 | 13,58 | 13,84 | 111M | 11.593 |
| 17/05/2019 | 0,00% | 0,00 | 13,74 | 13,70 | 13,63 | 13,94 | 168M | 17.726 |
| 16/05/2019 | -1,29% | -0,18 | 13,74 | 13,91 | 13,66 | 14,07 | 216M | 23.711 |
| 15/05/2019 | -0,22% | -0,03 | 13,92 | 13,74 | 13,62 | 13,94 | 157M | 14.231 |
| 14/05/2019 | 1,01% | 0,14 | 13,95 | 13,91 | 13,85 | 14,10 | 214M | 14.739 |
| 13/05/2019 | -2,40% | -0,34 | 13,81 | 13,95 | 13,67 | 14,00 | 183M | 27.932 |
| 10/05/2019 | -0,63% | -0,09 | 14,15 | 14,28 | 14,00 | 14,33 | 146M | 17.614 |
| 09/05/2019 | -1,79% | -0,26 | 14,24 | 14,35 | 14,07 | 14,39 | 166M | 29.375 |
| 08/05/2019 | 1,97% | 0,28 | 14,50 | 14,82 | 14,23 | 14,88 | 410M | 31.951 |
| 07/05/2019 | 0,99% | 0,14 | 14,22 | 14,08 | 13,81 | 14,22 | 186M | 23.797 |
| 06/05/2019 | -1,05% | -0,15 | 14,08 | 14,01 | 13,92 | 14,28 | 129M | 18.861 |
| 03/05/2019 | 1,64% | 0,23 | 14,23 | 14,06 | 14,06 | 14,37 | 145M | 12.487 |
| 02/05/2019 | -1,06% | -0,15 | 14,00 | 14,07 | 13,91 | 14,12 | 127M | 19.136 |
| 30/04/2019 | -1,67% | -0,24 | 14,15 | 14,42 | 14,15 | 14,55 | 211M | 17.417 |
| 29/04/2019 | 0,14% | 0,02 | 14,39 | 14,50 | 14,33 | 14,57 | 98M | 9.566 |
| 26/04/2019 | -1,44% | -0,21 | 14,37 | 14,64 | 14,30 | 14,66 | 138M | 21.392 |
| 25/04/2019 | -0,14% | -0,02 | 14,58 | 14,60 | 14,43 | 14,72 | 118M | 13.072 |
| 24/04/2019 | -0,88% | -0,13 | 14,60 | 14,75 | 14,43 | 14,77 | 162M | 14.020 |
| 23/04/2019 | -1,47% | -0,22 | 14,73 | 15,11 | 14,71 | 15,11 | 189M | 21.199 |
| 22/04/2019 | 0,13% | 0,02 | 14,95 | 14,95 | 14,80 | 15,09 | 96M | 11.806 |
| 18/04/2019 | -0,33% | -0,05 | 14,93 | 15,13 | 14,92 | 15,28 | 104M | 12.146 |
| 17/04/2019 | -0,66% | -0,10 | 14,98 | 15,19 | 14,80 | 15,41 | 195M | 32.973 |
| 16/04/2019 | 2,03% | 0,30 | 15,08 | 14,81 | 14,66 | 15,37 | 145M | 17.043 |
| 15/04/2019 | -1,53% | -0,23 | 14,78 | 15,15 | 14,74 | 15,21 | 146M | 16.469 |
| 12/04/2019 | -1,18% | -0,18 | 15,01 | 15,05 | 14,92 | 15,40 | 167M | 16.498 |
| 11/04/2019 | -2,19% | -0,34 | 15,19 | 15,41 | 15,17 | 15,65 | 132M | 16.793 |
| 10/04/2019 | -0,45% | -0,07 | 15,53 | 15,67 | 15,33 | 15,73 | 193M | 15.522 |
| 09/04/2019 | -1,58% | -0,25 | 15,60 | 15,75 | 15,36 | 15,79 | 181M | 25.072 |
| 08/04/2019 | 0,51% | 0,08 | 15,85 | 15,78 | 15,76 | 16,01 | 136M | 22.887 |
| 05/04/2019 | -2,65% | -0,43 | 15,77 | 16,24 | 15,72 | 16,27 | 163M | 20.202 |
| 04/04/2019 | 1,25% | 0,20 | 16,20 | 16,15 | 15,92 | 16,33 | 131M | 16.272 |
| 03/04/2019 | -0,50% | -0,08 | 16,00 | 16,30 | 15,90 | 16,44 | 261M | 22.365 |
| 02/04/2019 | 0,00% | 0,00 | 16,08 | 16,25 | 15,85 | 16,35 | 229M | 18.856 |
| 01/04/2019 | 6,21% | 0,94 | 16,08 | 15,40 | 15,38 | 16,27 | 532M | 38.404 |
| 29/03/2019 | 1,75% | 0,26 | 15,14 | 15,03 | 15,03 | 15,36 | 149M | 17.006 |
| 28/03/2019 | 1,57% | 0,23 | 14,88 | 14,63 | 14,54 | 14,94 | 149M | 17.549 |
Date,Open,High,Low,Close,Volume
21-Aug-19,12.40,12.63,12.20,12.55,248263014
20-Aug-19,12.20,12.53,12.01,12.31,213634064
19-Aug-19,12.66,12.77,12.05,12.26,134576232
16-Aug-19,12.48,12.68,12.29,12.68,300305313
15-Aug-19,12.72,12.79,11.95,12.28,271654352
14-Aug-19,13.08,13.11,12.63,12.71,182842522
13-Aug-19,12.78,13.32,12.78,13.27,189680727
12-Aug-19,13.02,13.12,12.82,12.93,148537093
09-Aug-19,13.31,13.47,13.14,13.29,124541215
08-Aug-19,13.20,13.46,13.13,13.39,160615599
07-Aug-19,12.90,12.97,12.67,12.97,250214693
06-Aug-19,13.24,13.28,12.95,13.09,186727114
05-Aug-19,13.30,13.34,13.01,13.10,218639944
02-Aug-19,13.55,13.66,13.37,13.57,138303944
01-Aug-19,13.90,14.00,13.38,13.50,284691790
31-Jul-19,14.15,14.17,13.64,13.75,195697105
30-Jul-19,13.90,14.17,13.80,14.09,116036760
29-Jul-19,13.83,13.93,13.77,13.90,102889177
26-Jul-19,13.81,13.85,13.61,13.76,152803308
25-Jul-19,13.92,14.04,13.66,13.72,130449859
24-Jul-19,14.08,14.13,13.85,13.85,135255324
23-Jul-19,14.12,14.23,13.97,14.06,138632257
22-Jul-19,14.44,14.44,13.97,14.01,189828367
19-Jul-19,14.45,14.62,14.24,14.34,166521810
18-Jul-19,14.65,14.70,14.37,14.49,165468106
17-Jul-19,14.83,14.90,14.60,14.61,134232146
16-Jul-19,15.00,15.22,14.73,14.79,634736061
15-Jul-19,14.89,15.04,14.77,14.93,163406812
12-Jul-19,14.96,15.06,14.71,14.72,136446446
11-Jul-19,15.35,15.37,14.77,14.94,172829730
10-Jul-19,15.49,15.54,15.31,15.31,210360666
08-Jul-19,15.37,15.46,15.25,15.35,79831999
05-Jul-19,15.21,15.37,14.97,15.37,130888576
04-Jul-19,14.95,15.33,14.94,15.30,144637367
03-Jul-19,14.62,14.91,14.47,14.88,104762593
02-Jul-19,15.09,15.09,14.57,14.64,171094602
01-Jul-19,15.40,15.50,14.99,15.03,153700772
28-Jun-19,15.13,15.23,15.01,15.20,98703894
27-Jun-19,14.99,15.08,14.77,14.99,93863325
26-Jun-19,14.96,15.09,14.86,15.09,122556037
25-Jun-19,15.13,15.20,14.68,14.75,144590425
24-Jun-19,15.18,15.27,15.11,15.13,77752152
21-Jun-19,15.01,15.24,15.00,15.22,160779374
19-Jun-19,14.78,14.98,14.65,14.96,143611789
18-Jun-19,14.36,14.74,14.32,14.74,165373774
17-Jun-19,14.37,14.43,14.15,14.21,114279010
14-Jun-19,14.61,14.61,14.21,14.35,112000552
13-Jun-19,14.59,14.75,14.55,14.65,136469938
12-Jun-19,14.66,14.79,14.38,14.46,126164887
11-Jun-19,14.25,14.78,14.25,14.57,225360329
10-Jun-19,13.84,14.17,13.79,14.15,113882055
07-Jun-19,13.72,13.94,13.65,13.90,89791149
06-Jun-19,13.78,13.79,13.55,13.65,102335549
05-Jun-19,13.90,13.94,13.63,13.71,102208100
04-Jun-19,14.03,14.04,13.76,13.86,133663468
03-Jun-19,13.95,13.96,13.73,13.94,111158014
31-May-19,13.92,13.95,13.75,13.87,118743881
30-May-19,14.05,14.19,13.91,13.95,91133258
29-May-19,13.99,14.17,13.83,14.05,158594235
28-May-19,13.87,14.15,13.75,14.14,158007201
27-May-19,13.98,14.02,13.75,13.82,65037952
24-May-19,14.13,14.20,13.77,13.85,98205544
23-May-19,14.18,14.25,13.90,13.95,132518196
22-May-19,14.40,14.54,14.14,14.29,168392191
21-May-19,13.95,14.34,13.75,14.29,152332535
20-May-19,13.70,13.84,13.58,13.78,111116347
17-May-19,13.70,13.94,13.63,13.74,167766759
16-May-19,13.91,14.07,13.66,13.74,216417117
15-May-19,13.74,13.94,13.62,13.92,157036947
14-May-19,13.91,14.10,13.85,13.95,213555004
13-May-19,13.95,14.00,13.67,13.81,182872426
10-May-19,14.28,14.33,14.00,14.15,146090908
09-May-19,14.35,14.39,14.07,14.24,166371392
08-May-19,14.82,14.88,14.23,14.50,410424375
07-May-19,14.08,14.22,13.81,14.22,185764906
06-May-19,14.01,14.28,13.92,14.08,128623162
03-May-19,14.06,14.37,14.06,14.23,145203869
02-May-19,14.07,14.12,13.91,14.00,127261415
30-Apr-19,14.42,14.55,14.15,14.15,211309909
29-Apr-19,14.50,14.57,14.33,14.39,98488160
26-Apr-19,14.64,14.66,14.30,14.37,137679115
25-Apr-19,14.60,14.72,14.43,14.58,118169541
24-Apr-19,14.75,14.77,14.43,14.60,162445928
23-Apr-19,15.11,15.11,14.71,14.73,189413619
22-Apr-19,14.95,15.09,14.80,14.95,96316165
18-Apr-19,15.13,15.28,14.92,14.93,103592472
17-Apr-19,15.19,15.41,14.80,14.98,194874984
16-Apr-19,14.81,15.37,14.66,15.08,144631867
15-Apr-19,15.15,15.21,14.74,14.78,145893649
12-Apr-19,15.05,15.40,14.92,15.01,166758707
11-Apr-19,15.41,15.65,15.17,15.19,132469034
10-Apr-19,15.67,15.73,15.33,15.53,192998395
09-Apr-19,15.75,15.79,15.36,15.60,181360384
08-Apr-19,15.78,16.01,15.76,15.85,135762052
05-Apr-19,16.24,16.27,15.72,15.77,163340240
04-Apr-19,16.15,16.33,15.92,16.20,131101864
03-Apr-19,16.30,16.44,15.90,16.00,260692717
02-Apr-19,16.25,16.35,15.85,16.08,229211321
01-Apr-19,15.40,16.27,15.38,16.08,532479071
29-Mar-19,15.03,15.36,15.03,15.14,148786450
28-Mar-19,14.63,14.94,14.54,14.88,148717025
27-Mar-19,15.02,15.08,14.65,14.65,148717025
26-Mar-19,15.03,15.29,14.95,15.24,148717025
25-Mar-19,14.91,15.13,14.83,14.87,148717025
22-Mar-19,15.44,15.49,14.87,14.94,148717025
21-Mar-19,15.68,15.96,15.42,15.66,148717025
20-Mar-19,15.77,15.90,15.54,15.62,148717025
19-Mar-19,15.60,16.09,15.53,15.85,148717025
18-Mar-19,15.15,15.68,15.15,15.52,148717025
15-Mar-19,14.82,15.19,14.75,15.11,148717025
14-Mar-19,15.06,15.11,14.71,14.76,148717025
13-Mar-19,14.75,15.03,14.69,14.98,148717025
12-Mar-19,14.95,14.98,14.67,14.67,148717025
11-Mar-19,14.74,14.90,14.55,14.90,148717025
08-Mar-19,14.67,14.73,14.40,14.71,148717025
07-Mar-19,15.01,15.01,14.68,14.73,148717025
06-Mar-19,15.03,15.15,15.01,15.03,148717025
01-Mar-19,15.23,15.27,14.98,15.03,148717025
28-Feb-19,15.44,15.45,15.08,15.14,148717025
27-Feb-19,15.48,15.48,15.26,15.43,148717025
26-Feb-19,15.27,15.54,15.23,15.48,148717025
25-Feb-19,15.25,15.39,15.15,15.27,148717025
22-Feb-19,15.20,15.31,15.01,15.18,148717025
21-Feb-19,15.55,15.68,15.01,15.10,148717025
20-Feb-19,15.57,15.88,15.42,15.80,148717025
19-Feb-19,15.56,15.69,15.45,15.54,148717025
18-Feb-19,15.45,15.59,15.38,15.55,148717025
15-Feb-19,15.73,15.77,15.45,15.48,148717025
14-Feb-19,15.61,15.83,15.36,15.73,148717025
13-Feb-19,15.64,15.80,15.50,15.63,148717025
12-Feb-19,15.60,15.69,15.44,15.50,148717025
11-Feb-19,15.45,15.54,15.10,15.45,148717025
08-Feb-19,15.10,15.37,15.00,15.35,148717025
07-Feb-19,15.45,15.70,15.16,15.23,148717025
*exoneração de responsabilidade