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
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	-0,49%	-0,05	10,12	10,25	10,12	10,41	628K	191
19/05/2020	0,69%	0,07	10,17	10,29	10,01	10,40	640K	196
18/05/2020	6,88%	0,65	10,10	9,89	9,66	10,19	1M	354
15/05/2020	-3,47%	-0,34	9,45	9,79	9,41	9,81	592K	216
14/05/2020	0,10%	0,01	9,79	9,70	9,31	9,93	658K	275
13/05/2020	-3,93%	-0,40	9,78	10,33	9,74	10,33	429K	181
12/05/2020	-3,96%	-0,42	10,18	10,68	10,15	10,83	1M	281
11/05/2020	-3,02%	-0,33	10,60	10,90	10,52	10,93	784K	245
08/05/2020	2,25%	0,24	10,93	10,69	10,66	11,08	2M	459
07/05/2020	5,53%	0,56	10,69	10,25	10,25	10,70	2M	426
06/05/2020	-0,98%	-0,10	10,13	10,21	9,85	10,25	1M	369
05/05/2020	-0,29%	-0,03	10,23	10,51	10,14	10,60	763K	268
04/05/2020	-4,56%	-0,49	10,26	10,14	9,93	10,37	2M	565
30/04/2020	0,47%	0,05	10,75	10,58	10,20	10,75	1M	354
29/04/2020	3,48%	0,36	10,70	10,41	10,41	10,87	2M	382
28/04/2020	2,48%	0,25	10,34	10,25	10,25	10,58	1M	354
27/04/2020	4,02%	0,39	10,09	10,01	9,75	10,17	772K	278
24/04/2020	-7,09%	-0,74	9,70	10,41	9,44	10,49	2M	515
23/04/2020	-0,29%	-0,03	10,44	10,60	10,29	10,97	1M	399
22/04/2020	0,19%	0,02	10,47	10,50	10,40	10,73	903K	364
20/04/2020	-1,42%	-0,15	10,45	10,30	10,28	10,71	910K	311
17/04/2020	4,02%	0,41	10,60	10,45	10,35	10,66	1M	408
16/04/2020	0,39%	0,04	10,19	10,37	9,90	10,40	990K	318
15/04/2020	-0,78%	-0,08	10,15	10,10	9,77	10,21	2M	525
14/04/2020	2,10%	0,21	10,23	10,02	10,02	10,45	1M	395
13/04/2020	4,81%	0,46	10,02	9,70	9,37	10,02	2M	497
09/04/2020	-3,04%	-0,30	9,56	10,00	9,51	10,61	2M	685
08/04/2020	8,11%	0,74	9,86	9,25	9,25	9,98	2M	368
07/04/2020	5,92%	0,51	9,12	8,95	8,85	9,72	2M	430
06/04/2020	3,73%	0,31	8,61	8,71	8,50	9,15	1M	361
03/04/2020	-5,36%	-0,47	8,30	8,77	8,21	8,98	1M	337
02/04/2020	3,18%	0,27	8,77	8,83	8,55	9,15	1M	407
01/04/2020	-8,60%	-0,80	8,50	9,00	8,50	9,07	2M	585
31/03/2020	5,68%	0,50	9,30	8,98	8,84	9,50	2M	612
30/03/2020	-4,35%	-0,40	8,80	8,97	8,62	9,25	2M	726
27/03/2020	-2,54%	-0,24	9,20	9,20	8,96	9,30	1M	374
26/03/2020	7,03%	0,62	9,44	8,93	8,93	10,09	2M	553
25/03/2020	11,79%	0,93	8,82	8,25	8,16	9,07	950K	477
24/03/2020	3,54%	0,27	7,89	8,30	7,89	8,30	1M	355
23/03/2020	-5,93%	-0,48	7,62	8,09	7,31	8,10	841K	295
20/03/2020	-6,90%	-0,60	8,10	9,02	7,85	9,40	1M	431
19/03/2020	-1,14%	-0,10	8,70	7,89	7,54	9,15	984K	439
18/03/2020	-10,11%	-0,99	8,80	9,34	7,91	9,34	1M	399
17/03/2020	-2,88%	-0,29	9,79	10,25	9,42	10,40	1M	340
16/03/2020	-10,00%	-1,12	10,08	10,00	9,35	10,47	2M	708
13/03/2020	10,78%	1,09	11,20	11,00	9,39	11,55	3M	1.022
12/03/2020	-12,09%	-1,39	10,11	10,70	8,97	10,87	2M	503
11/03/2020	-	-	11,50	12,68	10,53	12,69	2M	784

Date,Open,High,Low,Close,Volume
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
19-May-20,10.29,10.40,10.01,10.17,640080
18-May-20,9.89,10.19,9.66,10.10,1091246
15-May-20,9.79,9.81,9.41,9.45,591703
14-May-20,9.70,9.93,9.31,9.79,657979
13-May-20,10.33,10.33,9.74,9.78,429295
12-May-20,10.68,10.83,10.15,10.18,1026166
11-May-20,10.90,10.93,10.52,10.60,784141
08-May-20,10.69,11.08,10.66,10.93,1730418
07-May-20,10.25,10.70,10.25,10.69,1550150
06-May-20,10.21,10.25,9.85,10.13,1146151
05-May-20,10.51,10.60,10.14,10.23,763005
04-May-20,10.14,10.37,9.93,10.26,1741101
30-Apr-20,10.58,10.75,10.20,10.75,1465515
29-Apr-20,10.41,10.87,10.41,10.70,1500470
28-Apr-20,10.25,10.58,10.25,10.34,1225696
27-Apr-20,10.01,10.17,9.75,10.09,771997
24-Apr-20,10.41,10.49,9.44,9.70,1647499
23-Apr-20,10.60,10.97,10.29,10.44,1275381
22-Apr-20,10.50,10.73,10.40,10.47,902969
20-Apr-20,10.30,10.71,10.28,10.45,910449
17-Apr-20,10.45,10.66,10.35,10.60,1173509
16-Apr-20,10.37,10.40,9.90,10.19,990479
15-Apr-20,10.10,10.21,9.77,10.15,1526473
14-Apr-20,10.02,10.45,10.02,10.23,1220999
13-Apr-20,9.70,10.02,9.37,10.02,1536638
09-Apr-20,10.00,10.61,9.51,9.56,2295659
08-Apr-20,9.25,9.98,9.25,9.86,2460966
07-Apr-20,8.95,9.72,8.85,9.12,1527205
06-Apr-20,8.71,9.15,8.50,8.61,1105131
03-Apr-20,8.77,8.98,8.21,8.30,1036532
02-Apr-20,8.83,9.15,8.55,8.77,1486025
01-Apr-20,9.00,9.07,8.50,8.50,1695935
31-Mar-20,8.98,9.50,8.84,9.30,2363891
30-Mar-20,8.97,9.25,8.62,8.80,1918758
27-Mar-20,9.20,9.30,8.96,9.20,1322319
26-Mar-20,8.93,10.09,8.93,9.44,1788996
25-Mar-20,8.25,9.07,8.16,8.82,950161
24-Mar-20,8.30,8.30,7.89,7.89,1151940
23-Mar-20,8.09,8.10,7.31,7.62,840990
20-Mar-20,9.02,9.40,7.85,8.10,1026371
19-Mar-20,7.89,9.15,7.54,8.70,984391
18-Mar-20,9.34,9.34,7.91,8.80,1019771
17-Mar-20,10.25,10.40,9.42,9.79,1133616
16-Mar-20,10.00,10.47,9.35,10.08,2075722
13-Mar-20,11.00,11.55,9.39,11.20,3286669
12-Mar-20,10.70,10.87,8.97,10.11,1706053
11-Mar-20,12.68,12.69,10.53,11.50,2389901

*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...