Cotação atual, histórico e gráfico do papel: GGBR3

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 GGBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	0,28%	0,05	17,65	17,59	17,35	17,87	666K	210
01/07/2022	-1,35%	-0,24	17,60	17,71	17,23	17,88	1M	367
30/06/2022	-3,57%	-0,66	17,84	18,21	17,77	18,21	3M	552
29/06/2022	-1,70%	-0,32	18,50	18,87	18,50	19,04	584K	191
28/06/2022	0,53%	0,10	18,82	19,20	18,69	19,33	1M	307
27/06/2022	0,97%	0,18	18,72	18,62	18,58	19,05	1M	307
24/06/2022	3,52%	0,63	18,54	17,97	17,93	18,65	3M	405
23/06/2022	-2,24%	-0,41	17,91	18,36	17,50	18,91	2M	642
22/06/2022	-2,71%	-0,51	18,32	18,68	17,98	18,68	2M	314
21/06/2022	-0,89%	-0,17	18,83	19,01	18,69	19,20	2M	474
20/06/2022	0,53%	0,10	19,00	18,77	18,07	19,00	2M	473

17/06/2022	-6,02%	-1,21	18,90	20,07	18,69	20,07	3M	542
15/06/2022	-0,30%	-0,06	20,11	20,60	20,00	20,69	577K	201
14/06/2022	-1,37%	-0,28	20,17	20,69	20,01	20,70	589K	192
13/06/2022	-6,15%	-1,34	20,45	21,63	19,94	21,63	2M	597
10/06/2022	-1,09%	-0,24	21,79	21,95	21,10	21,95	716K	207
09/06/2022	-4,26%	-0,98	22,03	22,75	21,95	22,75	1M	444
08/06/2022	-3,96%	-0,95	23,01	23,85	22,47	24,00	1M	368
07/06/2022	0,84%	0,20	23,96	23,71	23,62	24,00	667K	156
06/06/2022	0,81%	0,19	23,76	23,68	23,60	24,04	784K	175
03/06/2022	-0,67%	-0,16	23,57	23,80	23,50	23,84	741K	163
02/06/2022	3,13%	0,72	23,73	22,92	22,92	24,05	2M	531
01/06/2022	0,48%	0,11	23,01	22,91	22,91	23,41	1M	355
31/05/2022	0,39%	0,09	22,90	23,10	22,86	23,34	693K	212
30/05/2022	-2,23%	-0,52	22,81	23,35	22,81	23,49	761K	263
27/05/2022	1,66%	0,38	23,33	22,96	22,96	23,46	984K	305
26/05/2022	0,75%	0,17	22,95	22,51	22,50	23,05	2M	271
25/05/2022	1,15%	0,26	22,78	22,56	22,39	22,78	451K	144
24/05/2022	0,40%	0,09	22,52	22,37	21,92	22,74	949K	245
23/05/2022	1,77%	0,39	22,43	22,17	22,17	22,85	2M	245
20/05/2022	3,47%	0,74	22,04	21,58	21,58	22,19	697K	243
19/05/2022	0,95%	0,20	21,30	21,08	21,00	21,78	1M	354
18/05/2022	-4,95%	-1,10	21,10	22,19	20,97	22,19	2M	416
17/05/2022	-1,07%	-0,24	22,20	21,97	21,37	22,62	2M	439
16/05/2022	2,70%	0,59	22,44	21,86	21,86	22,60	1M	374
13/05/2022	0,46%	0,10	21,85	21,75	21,63	22,22	1M	230
12/05/2022	1,54%	0,33	21,75	21,14	21,04	21,75	1M	354
11/05/2022	2,98%	0,62	21,42	20,97	20,66	21,82	1M	279
10/05/2022	-4,06%	-0,88	20,80	21,69	20,35	21,69	2M	415
09/05/2022	-1,94%	-0,43	21,68	22,02	21,51	22,02	1M	346
06/05/2022	-0,41%	-0,09	22,11	22,19	21,71	22,62	2M	435
05/05/2022	4,23%	0,90	22,20	21,30	20,81	22,30	3M	600
04/05/2022	-1,25%	-0,27	21,30	21,50	20,94	21,50	659K	194
03/05/2022	0,98%	0,21	21,57	21,11	21,11	21,84	1M	456
02/05/2022	-2,86%	-0,63	21,36	22,09	20,93	22,13	758K	215
29/04/2022	-2,96%	-0,67	21,99	22,89	21,92	22,95	2M	310
28/04/2022	2,86%	0,63	22,66	22,05	21,78	22,83	2M	489
27/04/2022	7,46%	1,53	22,03	20,78	20,78	22,15	1M	462
26/04/2022	-4,74%	-1,02	20,50	21,42	20,50	21,43	1M	231
25/04/2022	-1,60%	-0,35	21,52	21,72	20,95	21,72	1M	294
22/04/2022	-3,23%	-0,73	21,87	22,32	21,66	22,43	2M	262
20/04/2022	-3,62%	-0,85	22,60	23,35	22,34	23,45	3M	579
19/04/2022	2,67%	0,61	23,45	22,83	22,52	23,45	1M	244
18/04/2022	0,75%	0,17	22,84	22,68	22,55	23,12	1M	244
14/04/2022	-1,43%	-0,33	22,67	23,06	22,64	23,29	996K	178
13/04/2022	0,88%	0,20	23,00	22,80	22,63	23,04	591K	129
12/04/2022	-0,44%	-0,10	22,80	23,10	22,76	23,22	1M	222
11/04/2022	-0,43%	-0,10	22,90	23,10	22,76	23,10	544K	124
08/04/2022	0,35%	0,08	23,00	22,93	22,65	23,18	633K	203
07/04/2022	-2,01%	-0,47	22,92	23,29	22,22	23,29	6M	946
06/04/2022	0,17%	0,04	23,39	23,65	22,92	23,66	634K	160
05/04/2022	-1,60%	-0,38	23,35	23,59	23,22	24,00	2M	253
04/04/2022	-1,12%	-0,27	23,73	23,70	23,59	23,87	920K	186
01/04/2022	-0,25%	-0,06	24,00	24,06	23,62	24,19	809K	221
31/03/2022	0,54%	0,13	24,06	23,70	23,70	24,20	2M	274
30/03/2022	1,96%	0,46	23,93	23,60	23,28	23,93	2M	374
29/03/2022	-2,00%	-0,48	23,47	23,99	23,33	24,00	2M	556
28/03/2022	0,21%	0,05	23,95	24,00	23,60	24,20	1M	300
25/03/2022	-0,87%	-0,21	23,90	24,16	23,68	24,42	1M	305
24/03/2022	2,64%	0,62	24,11	23,49	23,05	24,11	1M	305
23/03/2022	0,47%	0,11	23,49	23,37	23,31	23,89	962K	278
22/03/2022	-0,93%	-0,22	23,38	23,60	23,14	23,75	859K	263
21/03/2022	0,43%	0,10	23,60	23,61	23,42	24,03	1M	301
18/03/2022	0,99%	0,23	23,50	23,25	23,04	23,54	984K	243
17/03/2022	4,26%	0,95	23,27	22,30	22,30	23,27	1M	278
16/03/2022	2,39%	0,52	22,32	22,12	21,57	22,65	2M	356
15/03/2022	-2,94%	-0,66	21,80	22,46	21,50	22,46	987K	274
14/03/2022	-4,02%	-0,94	22,46	23,40	22,38	23,56	2M	364
11/03/2022	-0,89%	-0,21	23,40	23,74	23,40	23,90	2M	496
10/03/2022	4,15%	0,94	23,61	22,44	22,44	23,72	2M	462
09/03/2022	1,66%	0,37	22,67	22,41	21,81	22,84	1M	290
08/03/2022	-3,04%	-0,70	22,30	23,00	21,89	23,00	2M	352
07/03/2022	-1,71%	-0,40	23,00	23,54	22,90	23,87	2M	514
04/03/2022	3,04%	0,69	23,40	22,75	22,39	23,40	2M	513
03/03/2022	4,51%	0,98	22,71	21,79	21,79	22,80	3M	549
02/03/2022	6,89%	1,40	21,73	20,50	20,50	21,79	2M	442
25/02/2022	3,46%	0,68	20,33	19,70	19,35	20,33	2M	472
24/02/2022	-3,20%	-0,65	19,65	20,00	19,15	20,00	2M	481
23/02/2022	-1,50%	-0,31	20,30	20,62	19,90	20,99	2M	655
22/02/2022	0,59%	0,12	20,61	20,45	20,39	20,70	499K	134
21/02/2022	-1,06%	-0,22	20,49	20,72	20,44	20,99	975K	229
18/02/2022	-1,85%	-0,39	20,71	21,06	20,70	21,13	1M	443
17/02/2022	-4,44%	-0,98	21,10	21,85	21,02	21,86	3M	683
16/02/2022	0,23%	0,05	22,08	22,15	21,83	22,35	1M	274
15/02/2022	-1,12%	-0,25	22,03	22,37	21,67	22,37	1M	367
14/02/2022	-1,20%	-0,27	22,28	22,55	21,96	22,61	1M	383
11/02/2022	-2,80%	-0,65	22,55	23,20	22,46	23,20	1M	285
10/02/2022	-0,09%	-0,02	23,20	23,42	22,95	23,50	869K	213
09/02/2022	0,30%	0,07	23,22	23,13	22,87	23,42	547K	136
08/02/2022	-0,64%	-0,15	23,15	23,47	22,87	23,47	731K	152
07/02/2022	0,00%	0,00	23,30	23,26	22,98	23,45	655K	176
04/02/2022	1,53%	0,35	23,30	23,04	22,67	23,30	904K	162
03/02/2022	-1,12%	-0,26	22,95	23,21	22,81	23,30	855K	173
02/02/2022	0,83%	0,19	23,21	23,02	22,81	23,21	1M	267
01/02/2022	1,86%	0,42	23,02	22,60	22,33	23,10	2M	355
31/01/2022	0,00%	0,00	22,60	22,60	22,30	22,85	560K	154
28/01/2022	1,21%	0,27	22,60	22,60	22,15	22,66	1M	273
27/01/2022	-1,37%	-0,31	22,33	22,64	22,22	22,85	1M	338
26/01/2022	1,30%	0,29	22,64	22,40	22,36	22,88	2M	456
25/01/2022	-1,11%	-0,25	22,35	22,50	21,84	22,50	1M	394
24/01/2022	1,12%	0,25	22,60	22,31	21,66	22,78	873K	200
21/01/2022	-3,87%	-0,90	22,35	23,13	22,35	23,37	1M	351
20/01/2022	-1,40%	-0,33	23,25	23,70	23,22	23,83	1M	220
19/01/2022	2,17%	0,50	23,58	23,17	23,17	23,84	2M	715
18/01/2022	2,53%	0,57	23,08	22,43	22,43	23,08	711K	134
17/01/2022	-1,70%	-0,39	22,51	22,90	22,25	22,90	455K	107
14/01/2022	-0,43%	-0,10	22,90	22,95	22,57	23,01	471K	124
13/01/2022	-2,04%	-0,48	23,00	23,44	22,80	23,44	1M	293
12/01/2022	3,03%	0,69	23,48	22,77	22,77	23,49	1M	279
11/01/2022	2,52%	0,56	22,79	22,24	22,24	22,86	802K	182
10/01/2022	-1,16%	-0,26	22,23	22,48	21,83	22,56	702K	168
07/01/2022	0,54%	0,12	22,49	22,37	21,92	22,49	715K	196
06/01/2022	0,86%	0,19	22,37	22,19	21,84	22,52	1M	281
05/01/2022	-1,25%	-0,28	22,18	22,50	22,08	22,98	1M	267
04/01/2022	0,36%	0,08	22,46	22,51	22,26	22,70	1M	279
03/01/2022	-0,40%	-0,09	22,38	22,47	22,35	23,10	2M	483
30/12/2021	1,40%	0,31	22,47	22,39	22,24	22,60	1M	262
29/12/2021	0,14%	0,03	22,16	22,12	21,95	22,32	476K	158
28/12/2021	0,50%	0,11	22,13	22,03	21,72	22,15	545K	111
27/12/2021	0,46%	0,10	22,02	21,98	21,54	22,11	496K	126
23/12/2021	-0,86%	-0,19	21,92	22,13	21,80	22,48	578K	154
22/12/2021	-1,69%	-0,38	22,11	22,46	22,04	22,51	522K	159
21/12/2021	1,35%	0,30	22,49	22,21	22,21	22,52	531K	142
20/12/2021	-	-	22,19	23,33	21,95	23,33	2M	416

Date,Open,High,Low,Close,Volume
04-Jul-22,17.59,17.87,17.35,17.65,665550
01-Jul-22,17.71,17.88,17.23,17.60,1099280
30-Jun-22,18.21,18.21,17.77,17.84,2575136
29-Jun-22,18.87,19.04,18.50,18.50,583735
28-Jun-22,19.20,19.33,18.69,18.82,1149095
27-Jun-22,18.62,19.05,18.58,18.72,1087925
24-Jun-22,17.97,18.65,17.93,18.54,3449782
23-Jun-22,18.36,18.91,17.50,17.91,2104249
22-Jun-22,18.68,18.68,17.98,18.32,1565570
21-Jun-22,19.01,19.20,18.69,18.83,1952822
20-Jun-22,18.77,19.00,18.07,19.00,1612556
17-Jun-22,20.07,20.07,18.69,18.90,2563539
15-Jun-22,20.60,20.69,20.00,20.11,577387
14-Jun-22,20.69,20.70,20.01,20.17,588618
13-Jun-22,21.63,21.63,19.94,20.45,2123847
10-Jun-22,21.95,21.95,21.10,21.79,716472
09-Jun-22,22.75,22.75,21.95,22.03,1498779
08-Jun-22,23.85,24.00,22.47,23.01,1340676
07-Jun-22,23.71,24.00,23.62,23.96,666630
06-Jun-22,23.68,24.04,23.60,23.76,784499
03-Jun-22,23.80,23.84,23.50,23.57,740617
02-Jun-22,22.92,24.05,22.92,23.73,1889675
01-Jun-22,22.91,23.41,22.91,23.01,1459447
31-May-22,23.10,23.34,22.86,22.90,692759
30-May-22,23.35,23.49,22.81,22.81,760592
27-May-22,22.96,23.46,22.96,23.33,984341
26-May-22,22.51,23.05,22.50,22.95,1953976
25-May-22,22.56,22.78,22.39,22.78,450957
24-May-22,22.37,22.74,21.92,22.52,949170
23-May-22,22.17,22.85,22.17,22.43,1707719
20-May-22,21.58,22.19,21.58,22.04,696676
19-May-22,21.08,21.78,21.00,21.30,1083141
18-May-22,22.19,22.19,20.97,21.10,2092455
17-May-22,21.97,22.62,21.37,22.20,2100606
16-May-22,21.86,22.60,21.86,22.44,1311221
13-May-22,21.75,22.22,21.63,21.85,1046131
12-May-22,21.14,21.75,21.04,21.75,1066059
11-May-22,20.97,21.82,20.66,21.42,1101091
10-May-22,21.69,21.69,20.35,20.80,1805140
09-May-22,22.02,22.02,21.51,21.68,1112291
06-May-22,22.19,22.62,21.71,22.11,1914718
05-May-22,21.30,22.30,20.81,22.20,2739006
04-May-22,21.50,21.50,20.94,21.30,658786
03-May-22,21.11,21.84,21.11,21.57,1354725
02-May-22,22.09,22.13,20.93,21.36,758202
29-Apr-22,22.89,22.95,21.92,21.99,1638407
28-Apr-22,22.05,22.83,21.78,22.66,2110704
27-Apr-22,20.78,22.15,20.78,22.03,1456806
26-Apr-22,21.42,21.43,20.50,20.50,1044351
25-Apr-22,21.72,21.72,20.95,21.52,1204653
22-Apr-22,22.32,22.43,21.66,21.87,1532924
20-Apr-22,23.35,23.45,22.34,22.60,2571508
19-Apr-22,22.83,23.45,22.52,23.45,1177615
18-Apr-22,22.68,23.12,22.55,22.84,1356184
14-Apr-22,23.06,23.29,22.64,22.67,995609
13-Apr-22,22.80,23.04,22.63,23.00,591085
12-Apr-22,23.10,23.22,22.76,22.80,1177727
11-Apr-22,23.10,23.10,22.76,22.90,543869
08-Apr-22,22.93,23.18,22.65,23.00,632729
07-Apr-22,23.29,23.29,22.22,22.92,5949801
06-Apr-22,23.65,23.66,22.92,23.39,634116
05-Apr-22,23.59,24.00,23.22,23.35,1842539
04-Apr-22,23.70,23.87,23.59,23.73,920103
01-Apr-22,24.06,24.19,23.62,24.00,808778
31-Mar-22,23.70,24.20,23.70,24.06,1567559
30-Mar-22,23.60,23.93,23.28,23.93,1878164
29-Mar-22,23.99,24.00,23.33,23.47,2450023
28-Mar-22,24.00,24.20,23.60,23.95,1224805
25-Mar-22,24.16,24.42,23.68,23.90,1327379
24-Mar-22,23.49,24.11,23.05,24.11,1291787
23-Mar-22,23.37,23.89,23.31,23.49,962487
22-Mar-22,23.60,23.75,23.14,23.38,859364
21-Mar-22,23.61,24.03,23.42,23.60,1266298
18-Mar-22,23.25,23.54,23.04,23.50,984317
17-Mar-22,22.30,23.27,22.30,23.27,1324476
16-Mar-22,22.12,22.65,21.57,22.32,1517829
15-Mar-22,22.46,22.46,21.50,21.80,987454
14-Mar-22,23.40,23.56,22.38,22.46,1774022
11-Mar-22,23.74,23.90,23.40,23.40,1979495
10-Mar-22,22.44,23.72,22.44,23.61,2206426
09-Mar-22,22.41,22.84,21.81,22.67,1199157
08-Mar-22,23.00,23.00,21.89,22.30,1664918
07-Mar-22,23.54,23.87,22.90,23.00,1996371
04-Mar-22,22.75,23.40,22.39,23.40,2393502
03-Mar-22,21.79,22.80,21.79,22.71,2858899
02-Mar-22,20.50,21.79,20.50,21.73,1739491
25-Feb-22,19.70,20.33,19.35,20.33,1603091
24-Feb-22,20.00,20.00,19.15,19.65,1786063
23-Feb-22,20.62,20.99,19.90,20.30,2170790
22-Feb-22,20.45,20.70,20.39,20.61,499346
21-Feb-22,20.72,20.99,20.44,20.49,974893
18-Feb-22,21.06,21.13,20.70,20.71,1328961
17-Feb-22,21.85,21.86,21.02,21.10,2765083
16-Feb-22,22.15,22.35,21.83,22.08,1182154
15-Feb-22,22.37,22.37,21.67,22.03,1285250
14-Feb-22,22.55,22.61,21.96,22.28,1362546
11-Feb-22,23.20,23.20,22.46,22.55,1094781
10-Feb-22,23.42,23.50,22.95,23.20,868549
09-Feb-22,23.13,23.42,22.87,23.22,546834
08-Feb-22,23.47,23.47,22.87,23.15,731208
07-Feb-22,23.26,23.45,22.98,23.30,654781
04-Feb-22,23.04,23.30,22.67,23.30,904111
03-Feb-22,23.21,23.30,22.81,22.95,854735
02-Feb-22,23.02,23.21,22.81,23.21,1180715
01-Feb-22,22.60,23.10,22.33,23.02,1776306
31-Jan-22,22.60,22.85,22.30,22.60,560448
28-Jan-22,22.60,22.66,22.15,22.60,1037294
27-Jan-22,22.64,22.85,22.22,22.33,1226109
26-Jan-22,22.40,22.88,22.36,22.64,2391429
25-Jan-22,22.50,22.50,21.84,22.35,1422402
24-Jan-22,22.31,22.78,21.66,22.60,872647
21-Jan-22,23.13,23.37,22.35,22.35,1344606
20-Jan-22,23.70,23.83,23.22,23.25,1164626
19-Jan-22,23.17,23.84,23.17,23.58,2224746
18-Jan-22,22.43,23.08,22.43,23.08,710729
17-Jan-22,22.90,22.90,22.25,22.51,455387
14-Jan-22,22.95,23.01,22.57,22.90,471040
13-Jan-22,23.44,23.44,22.80,23.00,1277113
12-Jan-22,22.77,23.49,22.77,23.48,1370338
11-Jan-22,22.24,22.86,22.24,22.79,801682
10-Jan-22,22.48,22.56,21.83,22.23,701924
07-Jan-22,22.37,22.49,21.92,22.49,715265
06-Jan-22,22.19,22.52,21.84,22.37,1057447
05-Jan-22,22.50,22.98,22.08,22.18,1278028
04-Jan-22,22.51,22.70,22.26,22.46,1080179
03-Jan-22,22.47,23.10,22.35,22.38,2024561
30-Dec-21,22.39,22.60,22.24,22.47,1158851
29-Dec-21,22.12,22.32,21.95,22.16,475936
28-Dec-21,22.03,22.15,21.72,22.13,545162
27-Dec-21,21.98,22.11,21.54,22.02,496413
23-Dec-21,22.13,22.48,21.80,21.92,577562
22-Dec-21,22.46,22.51,22.04,22.11,522036
21-Dec-21,22.21,22.52,22.21,22.49,530834
20-Dec-21,23.33,23.33,21.95,22.19,1654398

*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: GGBR3