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
27/11/2020	-0,74%	-0,14	18,67	18,80	18,55	19,16	2M	400
26/11/2020	1,35%	0,25	18,81	18,56	18,50	18,84	2M	303
25/11/2020	0,65%	0,12	18,56	18,44	18,22	18,74	1M	324
24/11/2020	1,77%	0,32	18,44	18,22	18,00	18,65	5M	900
23/11/2020	2,90%	0,51	18,12	17,61	17,61	18,30	2M	496
20/11/2020	0,00%	0,00	17,61	17,61	17,50	17,80	1M	197
19/11/2020	0,34%	0,06	17,61	17,55	17,35	17,68	1M	273
18/11/2020	-0,06%	-0,01	17,55	17,55	17,38	17,85	985K	220
17/11/2020	-0,68%	-0,12	17,56	17,66	17,42	17,92	2M	397
16/11/2020	0,51%	0,09	17,68	17,70	17,48	17,72	1M	297
13/11/2020	2,15%	0,37	17,59	17,42	17,21	17,59	1M	227

12/11/2020	-2,16%	-0,38	17,22	17,69	17,22	17,77	1M	397
11/11/2020	0,98%	0,17	17,60	17,50	17,25	17,74	3M	667
10/11/2020	-4,75%	-0,87	17,43	18,30	17,36	18,56	5M	1.203
09/11/2020	-2,66%	-0,50	18,30	18,88	18,03	19,47	4M	763
06/11/2020	2,84%	0,52	18,80	18,13	18,09	18,80	2M	333
05/11/2020	0,61%	0,11	18,28	18,30	17,86	18,59	2M	486
04/11/2020	-4,32%	-0,82	18,17	18,99	18,12	19,27	4M	709
03/11/2020	4,92%	0,89	18,99	18,20	17,99	18,99	3M	478
30/10/2020	-2,64%	-0,49	18,10	18,50	17,63	18,69	2M	394
29/10/2020	1,36%	0,25	18,59	18,40	17,25	18,64	3M	656
28/10/2020	-5,37%	-1,04	18,34	19,38	17,93	19,38	6M	1.062
27/10/2020	2,43%	0,46	19,38	18,92	18,92	19,50	2M	353
26/10/2020	-1,41%	-0,27	18,92	19,18	18,83	19,34	1M	270
23/10/2020	0,52%	0,10	19,19	19,07	18,81	19,26	1M	291
22/10/2020	0,58%	0,11	19,09	18,97	18,90	19,32	4M	646
21/10/2020	0,21%	0,04	18,98	18,88	18,80	19,19	2M	383
20/10/2020	1,34%	0,25	18,94	18,82	18,60	18,94	2M	364
19/10/2020	0,59%	0,11	18,69	18,59	18,46	19,05	2M	370
16/10/2020	1,81%	0,33	18,58	18,42	18,26	18,71	2M	364
15/10/2020	1,11%	0,20	18,25	17,77	17,73	18,45	1M	298
14/10/2020	0,95%	0,17	18,05	18,05	17,77	18,14	1M	153
13/10/2020	0,34%	0,06	17,88	17,98	17,65	18,06	1M	218
09/10/2020	-1,05%	-0,19	17,82	18,05	17,69	18,14	2M	300
08/10/2020	-0,55%	-0,10	18,01	18,29	17,56	18,50	2M	328
07/10/2020	3,31%	0,58	18,11	17,59	17,59	18,40	3M	665
06/10/2020	-0,96%	-0,17	17,53	17,80	17,44	18,00	2M	342
05/10/2020	4,61%	0,78	17,70	16,99	16,90	17,82	2M	449
02/10/2020	-0,76%	-0,13	16,92	17,05	16,76	17,11	1M	251
01/10/2020	0,24%	0,04	17,05	17,23	16,61	17,77	2M	426
30/09/2020	2,66%	0,44	17,01	16,44	16,44	17,32	2M	419
29/09/2020	-1,95%	-0,33	16,57	16,90	16,33	17,04	1M	221
28/09/2020	0,36%	0,06	16,90	16,89	16,63	17,14	694K	136
25/09/2020	-0,06%	-0,01	16,84	16,87	16,62	16,87	626K	124
24/09/2020	-1,12%	-0,19	16,85	17,04	16,71	17,14	783K	162
23/09/2020	-0,53%	-0,09	17,04	17,22	16,80	17,22	1M	238
22/09/2020	0,71%	0,12	17,13	17,01	16,81	17,20	445K	102
21/09/2020	-0,87%	-0,15	17,01	16,98	16,60	17,49	2M	394
18/09/2020	-3,49%	-0,62	17,16	17,94	17,13	17,98	2M	298
17/09/2020	1,25%	0,22	17,78	17,34	17,26	17,98	2M	318
16/09/2020	-0,51%	-0,09	17,56	17,60	17,25	17,60	1M	223
15/09/2020	4,69%	0,79	17,65	16,86	16,72	17,73	4M	762
14/09/2020	2,37%	0,39	16,86	16,75	16,52	16,86	654K	192
11/09/2020	0,06%	0,01	16,47	16,63	16,15	17,02	1M	212
10/09/2020	-3,12%	-0,53	16,46	16,99	16,42	17,18	2M	373
09/09/2020	3,66%	0,60	16,99	16,44	16,44	17,23	4M	685
08/09/2020	-1,56%	-0,26	16,39	16,49	16,00	16,65	2M	289
04/09/2020	2,84%	0,46	16,65	16,11	15,94	16,77	7M	927
03/09/2020	-1,22%	-0,20	16,19	16,46	16,07	16,76	2M	408
02/09/2020	-1,56%	-0,26	16,39	16,74	16,27	17,00	2M	526
01/09/2020	3,80%	0,61	16,65	16,03	15,88	16,68	2M	359
31/08/2020	-2,43%	-0,40	16,04	16,40	16,03	16,42	942K	271
28/08/2020	1,04%	0,17	16,44	16,18	15,88	16,55	766K	200
27/08/2020	-0,18%	-0,03	16,27	16,50	15,89	16,66	1M	376
26/08/2020	-0,79%	-0,13	16,30	16,40	16,10	16,83	1M	299
25/08/2020	0,74%	0,12	16,43	16,31	16,01	16,47	766K	248
24/08/2020	-0,91%	-0,15	16,31	16,68	16,27	16,68	2M	363
21/08/2020	-3,18%	-0,54	16,46	16,97	16,27	16,97	2M	430
20/08/2020	1,43%	0,24	17,00	16,58	16,36	17,00	2M	508
19/08/2020	2,07%	0,34	16,76	16,39	16,25	16,89	3M	596
18/08/2020	8,89%	1,34	16,42	15,37	15,30	16,42	9M	1.530
17/08/2020	-0,46%	-0,07	15,08	15,05	14,94	15,57	2M	353
14/08/2020	0,53%	0,08	15,15	15,07	14,86	15,22	1M	223
13/08/2020	-1,63%	-0,25	15,07	15,31	15,07	15,47	891K	283
12/08/2020	-0,65%	-0,10	15,32	15,52	15,08	15,68	1M	300
11/08/2020	-0,84%	-0,13	15,42	15,61	15,31	15,73	1M	401
10/08/2020	2,71%	0,41	15,55	15,14	15,07	15,63	2M	373
07/08/2020	-0,53%	-0,08	15,14	15,21	14,78	15,31	2M	355
06/08/2020	-2,31%	-0,36	15,22	15,58	15,18	15,92	2M	573
05/08/2020	4,70%	0,70	15,58	15,05	15,05	15,87	4M	727
04/08/2020	-0,40%	-0,06	14,88	14,87	14,32	14,95	1M	409
03/08/2020	1,43%	0,21	14,94	14,73	14,73	15,12	2M	427
31/07/2020	-2,77%	-0,42	14,73	15,39	14,73	15,39	981K	255
30/07/2020	-0,98%	-0,15	15,15	15,35	14,90	15,35	1M	213
29/07/2020	1,19%	0,18	15,30	15,21	15,20	15,57	1M	263
28/07/2020	0,00%	0,00	15,12	15,22	14,89	15,40	2M	408
27/07/2020	4,71%	0,68	15,12	14,44	14,29	15,29	3M	715
24/07/2020	3,07%	0,43	14,44	13,98	13,80	14,54	2M	376
23/07/2020	-1,89%	-0,27	14,01	14,24	13,84	14,40	3M	659
22/07/2020	3,18%	0,44	14,28	13,86	13,80	14,29	3M	602
21/07/2020	-1,42%	-0,20	13,84	14,10	13,62	14,10	2M	385
20/07/2020	-0,43%	-0,06	14,04	14,22	13,85	14,22	1M	296
17/07/2020	1,59%	0,22	14,10	14,04	13,85	14,11	1M	295
16/07/2020	-2,46%	-0,35	13,88	14,20	13,79	14,23	2M	355
15/07/2020	0,99%	0,14	14,23	14,30	14,01	14,30	2M	407
14/07/2020	1,51%	0,21	14,09	13,98	13,54	14,17	2M	380
13/07/2020	0,65%	0,09	13,88	13,93	13,88	14,60	3M	577
10/07/2020	0,66%	0,09	13,79	13,83	13,61	13,83	2M	308
09/07/2020	-0,36%	-0,05	13,70	13,96	13,53	13,96	2M	306
08/07/2020	0,36%	0,05	13,75	13,74	13,57	14,09	3M	581
07/07/2020	-0,72%	-0,10	13,70	13,80	13,44	13,80	2M	403
06/07/2020	2,60%	0,35	13,80	13,69	13,54	13,83	3M	501
03/07/2020	1,13%	0,15	13,45	13,36	13,18	13,60	2M	391
02/07/2020	2,31%	0,30	13,30	13,11	13,11	13,70	3M	529
01/07/2020	-3,35%	-0,45	13,00	13,45	12,91	13,54	4M	734
30/06/2020	2,83%	0,37	13,45	13,08	12,99	13,60	2M	435
29/06/2020	2,19%	0,28	13,08	12,99	12,75	13,13	1M	307
26/06/2020	-2,29%	-0,30	12,80	13,10	12,62	13,34	2M	307
25/06/2020	-0,83%	-0,11	13,10	13,14	12,87	13,46	975K	263
24/06/2020	-1,05%	-0,14	13,21	13,59	12,85	13,59	2M	421
23/06/2020	3,25%	0,42	13,35	13,30	12,96	13,66	2M	626
22/06/2020	-1,97%	-0,26	12,93	13,47	12,85	13,57	2M	531
19/06/2020	2,89%	0,37	13,19	12,90	12,74	13,72	3M	764
18/06/2020	1,10%	0,14	12,82	12,69	12,42	12,86	917K	278
17/06/2020	0,00%	0,00	12,68	12,93	12,48	12,93	2M	357
16/06/2020	7,55%	0,89	12,68	12,46	12,08	12,72	3M	598
15/06/2020	-0,51%	-0,06	11,79	11,54	11,29	11,79	1M	320
12/06/2020	-3,50%	-0,43	11,85	11,89	11,30	12,10	3M	600
10/06/2020	-4,06%	-0,52	12,28	12,81	12,19	12,96	2M	439
09/06/2020	-2,22%	-0,29	12,80	12,99	12,57	12,99	2M	520
08/06/2020	1,63%	0,21	13,09	13,01	12,85	13,18	3M	623
05/06/2020	-0,08%	-0,01	12,88	13,10	12,67	13,45	2M	623
04/06/2020	0,86%	0,11	12,89	12,78	12,55	13,12	2M	476
03/06/2020	6,50%	0,78	12,78	12,00	11,89	13,00	6M	1.286
02/06/2020	6,76%	0,76	12,00	11,50	11,43	12,07	3M	738
01/06/2020	2,18%	0,24	11,24	11,39	11,10	11,55	2M	398
29/05/2020	-2,91%	-0,33	11,00	11,49	10,88	11,65	3M	575
28/05/2020	3,85%	0,42	11,33	11,00	10,80	11,40	2M	546
27/05/2020	7,81%	0,79	10,91	10,12	10,12	11,10	2M	613
26/05/2020	-2,13%	-0,22	10,12	10,56	10,04	10,80	1M	410
25/05/2020	3,50%	0,35	10,34	10,10	10,10	10,45	1M	379
22/05/2020	-0,50%	-0,05	9,99	10,00	9,80	10,04	661K	208
21/05/2020	-0,79%	-0,08	10,04	10,12	9,93	10,30	652K	246
20/05/2020	-	-	10,12	10,25	10,12	10,41	628K	191

Date,Open,High,Low,Close,Volume
27-Nov-20,18.80,19.16,18.55,18.67,2199437
26-Nov-20,18.56,18.84,18.50,18.81,1822354
25-Nov-20,18.44,18.74,18.22,18.56,1392307
24-Nov-20,18.22,18.65,18.00,18.44,4903098
23-Nov-20,17.61,18.30,17.61,18.12,2454981
20-Nov-20,17.61,17.80,17.50,17.61,1108852
19-Nov-20,17.55,17.68,17.35,17.61,1295396
18-Nov-20,17.55,17.85,17.38,17.55,985322
17-Nov-20,17.66,17.92,17.42,17.56,1949623
16-Nov-20,17.70,17.72,17.48,17.68,1402467
13-Nov-20,17.42,17.59,17.21,17.59,1079191
12-Nov-20,17.69,17.77,17.22,17.22,1438033
11-Nov-20,17.50,17.74,17.25,17.60,2843438
10-Nov-20,18.30,18.56,17.36,17.43,5411775
09-Nov-20,18.88,19.47,18.03,18.30,3659595
06-Nov-20,18.13,18.80,18.09,18.80,1777593
05-Nov-20,18.30,18.59,17.86,18.28,2241556
04-Nov-20,18.99,19.27,18.12,18.17,3883604
03-Nov-20,18.20,18.99,17.99,18.99,2754309
30-Oct-20,18.50,18.69,17.63,18.10,1698385
29-Oct-20,18.40,18.64,17.25,18.59,3397406
28-Oct-20,19.38,19.38,17.93,18.34,5773616
27-Oct-20,18.92,19.50,18.92,19.38,1926012
26-Oct-20,19.18,19.34,18.83,18.92,1295721
23-Oct-20,19.07,19.26,18.81,19.19,1481036
22-Oct-20,18.97,19.32,18.90,19.09,3564243
21-Oct-20,18.88,19.19,18.80,18.98,1769863
20-Oct-20,18.82,18.94,18.60,18.94,2131485
19-Oct-20,18.59,19.05,18.46,18.69,2197508
16-Oct-20,18.42,18.71,18.26,18.58,2255101
15-Oct-20,17.77,18.45,17.73,18.25,1439700
14-Oct-20,18.05,18.14,17.77,18.05,1053094
13-Oct-20,17.98,18.06,17.65,17.88,1095004
09-Oct-20,18.05,18.14,17.69,17.82,1839897
08-Oct-20,18.29,18.50,17.56,18.01,1678958
07-Oct-20,17.59,18.40,17.59,18.11,3009654
06-Oct-20,17.80,18.00,17.44,17.53,2063702
05-Oct-20,16.99,17.82,16.90,17.70,2166250
02-Oct-20,17.05,17.11,16.76,16.92,1178783
01-Oct-20,17.23,17.77,16.61,17.05,1971302
30-Sep-20,16.44,17.32,16.44,17.01,2083142
29-Sep-20,16.90,17.04,16.33,16.57,1219066
28-Sep-20,16.89,17.14,16.63,16.90,694123
25-Sep-20,16.87,16.87,16.62,16.84,626149
24-Sep-20,17.04,17.14,16.71,16.85,782960
23-Sep-20,17.22,17.22,16.80,17.04,1162008
22-Sep-20,17.01,17.20,16.81,17.13,444821
21-Sep-20,16.98,17.49,16.60,17.01,1984955
18-Sep-20,17.94,17.98,17.13,17.16,2056701
17-Sep-20,17.34,17.98,17.26,17.78,1878950
16-Sep-20,17.60,17.60,17.25,17.56,1076701
15-Sep-20,16.86,17.73,16.72,17.65,4270624
14-Sep-20,16.75,16.86,16.52,16.86,654263
11-Sep-20,16.63,17.02,16.15,16.47,1196252
10-Sep-20,16.99,17.18,16.42,16.46,2111479
09-Sep-20,16.44,17.23,16.44,16.99,3912433
08-Sep-20,16.49,16.65,16.00,16.39,1609301
04-Sep-20,16.11,16.77,15.94,16.65,6733750
03-Sep-20,16.46,16.76,16.07,16.19,1644896
02-Sep-20,16.74,17.00,16.27,16.39,2076714
01-Sep-20,16.03,16.68,15.88,16.65,1903013
31-Aug-20,16.40,16.42,16.03,16.04,942268
28-Aug-20,16.18,16.55,15.88,16.44,766467
27-Aug-20,16.50,16.66,15.89,16.27,1169674
26-Aug-20,16.40,16.83,16.10,16.30,1167796
25-Aug-20,16.31,16.47,16.01,16.43,766076
24-Aug-20,16.68,16.68,16.27,16.31,1572320
21-Aug-20,16.97,16.97,16.27,16.46,2132562
20-Aug-20,16.58,17.00,16.36,17.00,2301304
19-Aug-20,16.39,16.89,16.25,16.76,2554412
18-Aug-20,15.37,16.42,15.30,16.42,8804792
17-Aug-20,15.05,15.57,14.94,15.08,1500104
14-Aug-20,15.07,15.22,14.86,15.15,1147549
13-Aug-20,15.31,15.47,15.07,15.07,891452
12-Aug-20,15.52,15.68,15.08,15.32,1099026
11-Aug-20,15.61,15.73,15.31,15.42,1271475
10-Aug-20,15.14,15.63,15.07,15.55,1872090
07-Aug-20,15.21,15.31,14.78,15.14,1705092
06-Aug-20,15.58,15.92,15.18,15.22,2346252
05-Aug-20,15.05,15.87,15.05,15.58,4309412
04-Aug-20,14.87,14.95,14.32,14.88,1473757
03-Aug-20,14.73,15.12,14.73,14.94,1613098
31-Jul-20,15.39,15.39,14.73,14.73,980704
30-Jul-20,15.35,15.35,14.90,15.15,1041424
29-Jul-20,15.21,15.57,15.20,15.30,1107133
28-Jul-20,15.22,15.40,14.89,15.12,1583384
27-Jul-20,14.44,15.29,14.29,15.12,3146647
24-Jul-20,13.98,14.54,13.80,14.44,1929408
23-Jul-20,14.24,14.40,13.84,14.01,3197153
22-Jul-20,13.86,14.29,13.80,14.28,3231598
21-Jul-20,14.10,14.10,13.62,13.84,1844338
20-Jul-20,14.22,14.22,13.85,14.04,1029032
17-Jul-20,14.04,14.11,13.85,14.10,1230054
16-Jul-20,14.20,14.23,13.79,13.88,1894203
15-Jul-20,14.30,14.30,14.01,14.23,1769677
14-Jul-20,13.98,14.17,13.54,14.09,1617625
13-Jul-20,13.93,14.60,13.88,13.88,3196606
10-Jul-20,13.83,13.83,13.61,13.79,1753241
09-Jul-20,13.96,13.96,13.53,13.70,1587204
08-Jul-20,13.74,14.09,13.57,13.75,2699978
07-Jul-20,13.80,13.80,13.44,13.70,1627734
06-Jul-20,13.69,13.83,13.54,13.80,2925099
03-Jul-20,13.36,13.60,13.18,13.45,1786432
02-Jul-20,13.11,13.70,13.11,13.30,2537672
01-Jul-20,13.45,13.54,12.91,13.00,3517738
30-Jun-20,13.08,13.60,12.99,13.45,1946543
29-Jun-20,12.99,13.13,12.75,13.08,1229507
26-Jun-20,13.10,13.34,12.62,12.80,1680262
25-Jun-20,13.14,13.46,12.87,13.10,975445
24-Jun-20,13.59,13.59,12.85,13.21,1514574
23-Jun-20,13.30,13.66,12.96,13.35,2123908
22-Jun-20,13.47,13.57,12.85,12.93,2017137
19-Jun-20,12.90,13.72,12.74,13.19,3498276
18-Jun-20,12.69,12.86,12.42,12.82,916507
17-Jun-20,12.93,12.93,12.48,12.68,1516870
16-Jun-20,12.46,12.72,12.08,12.68,2772247
15-Jun-20,11.54,11.79,11.29,11.79,1206983
12-Jun-20,11.89,12.10,11.30,11.85,2768442
10-Jun-20,12.81,12.96,12.19,12.28,2197751
09-Jun-20,12.99,12.99,12.57,12.80,2324069
08-Jun-20,13.01,13.18,12.85,13.09,2904790
05-Jun-20,13.10,13.45,12.67,12.88,2267341
04-Jun-20,12.78,13.12,12.55,12.89,1515018
03-Jun-20,12.00,13.00,11.89,12.78,6465102
02-Jun-20,11.50,12.07,11.43,12.00,3128063
01-Jun-20,11.39,11.55,11.10,11.24,1535787
29-May-20,11.49,11.65,10.88,11.00,3237513
28-May-20,11.00,11.40,10.80,11.33,2035008
27-May-20,10.12,11.10,10.12,10.91,2031577
26-May-20,10.56,10.80,10.04,10.12,1494496
25-May-20,10.10,10.45,10.10,10.34,1459158
22-May-20,10.00,10.04,9.80,9.99,660755
21-May-20,10.12,10.30,9.93,10.04,651914
20-May-20,10.25,10.41,10.12,10.12,627654

*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: GGBR3

cotações, gráficos e mais...