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
18/07/2019	0,08%	0,01	12,17	12,16	12,12	12,37	304K	115
17/07/2019	-2,01%	-0,25	12,16	12,41	12,16	12,58	2M	236
16/07/2019	-1,27%	-0,16	12,41	12,57	12,38	12,69	2M	258
15/07/2019	0,56%	0,07	12,57	12,55	12,39	12,60	266K	98
12/07/2019	0,40%	0,05	12,50	12,48	12,31	12,79	1M	192
11/07/2019	-2,35%	-0,30	12,45	12,76	12,30	12,76	2M	307
10/07/2019	0,71%	0,09	12,75	12,68	12,68	12,75	409K	130
08/07/2019	0,56%	0,07	12,66	12,59	12,57	12,71	357K	106
05/07/2019	-0,79%	-0,10	12,59	12,67	12,40	12,67	569K	196
04/07/2019	3,51%	0,43	12,69	12,21	12,21	12,69	774K	186
03/07/2019	0,57%	0,07	12,26	12,19	12,08	12,29	724K	188
02/07/2019	-2,79%	-0,35	12,19	12,70	12,12	12,70	1M	255
01/07/2019	0,32%	0,04	12,54	12,60	12,41	12,89	718K	145
28/06/2019	0,97%	0,12	12,50	12,50	12,38	12,50	350K	101
27/06/2019	0,00%	0,00	12,38	12,37	12,23	12,50	400K	81
26/06/2019	0,00%	0,00	12,38	12,38	12,27	12,41	541K	127
25/06/2019	-0,16%	-0,02	12,38	12,40	12,06	12,40	184K	71
24/06/2019	0,08%	0,01	12,40	12,39	12,33	12,40	354K	83
21/06/2019	1,81%	0,22	12,39	12,30	12,26	12,43	641K	183
19/06/2019	0,25%	0,03	12,17	12,14	12,09	12,30	479K	129
18/06/2019	3,23%	0,38	12,14	11,99	11,85	12,14	662K	185
17/06/2019	-0,34%	-0,04	11,76	11,80	11,57	11,80	324K	105
14/06/2019	-1,26%	-0,15	11,80	12,07	11,71	12,07	205K	80
13/06/2019	0,08%	0,01	11,95	12,02	11,95	12,07	313K	72
12/06/2019	-0,42%	-0,05	11,94	12,00	11,81	12,08	293K	84
11/06/2019	2,22%	0,26	11,99	11,72	11,72	12,08	1M	222
10/06/2019	2,18%	0,25	11,73	11,50	11,50	11,73	236K	91
07/06/2019	1,41%	0,16	11,48	11,37	11,36	11,48	393K	85
06/06/2019	-0,35%	-0,04	11,32	11,47	11,28	11,47	335K	81
05/06/2019	-1,65%	-0,19	11,36	11,60	11,31	11,60	346K	90
04/06/2019	0,87%	0,10	11,55	11,51	11,43	11,62	159K	56
03/06/2019	-0,78%	-0,09	11,45	11,54	11,39	11,54	201K	88
31/05/2019	-0,77%	-0,09	11,54	11,51	11,42	11,56	214K	65
30/05/2019	-0,17%	-0,02	11,63	11,54	11,51	11,81	336K	76
29/05/2019	1,13%	0,13	11,65	11,50	11,44	11,65	214K	43
28/05/2019	1,23%	0,14	11,52	11,52	11,42	11,53	211K	49
27/05/2019	-0,18%	-0,02	11,38	11,35	11,35	11,60	205K	49
24/05/2019	0,00%	0,00	11,40	11,55	11,38	11,65	107K	42
23/05/2019	-3,31%	-0,39	11,40	11,78	11,40	11,78	438K	92
22/05/2019	0,17%	0,02	11,79	11,85	11,73	11,93	602K	89
21/05/2019	2,62%	0,30	11,77	11,51	11,43	11,79	154K	44
20/05/2019	0,79%	0,09	11,47	11,30	11,30	11,48	251K	51
17/05/2019	1,07%	0,12	11,38	11,36	11,29	11,46	355K	66
16/05/2019	-1,75%	-0,20	11,26	11,42	11,26	11,50	158K	58
15/05/2019	0,00%	0,00	11,46	11,26	11,26	11,49	16K	12
14/05/2019	1,42%	0,16	11,46	11,31	11,31	11,53	94K	37
13/05/2019	-2,59%	-0,30	11,30	11,53	11,30	11,56	201K	75
10/05/2019	-1,61%	-0,19	11,60	11,74	11,41	11,78	450K	110
09/05/2019	-1,67%	-0,20	11,79	11,79	11,58	11,79	519K	149
08/05/2019	4,17%	0,48	11,99	11,68	11,68	12,00	695K	210
07/05/2019	-0,09%	-0,01	11,51	11,55	11,36	11,57	347K	78
06/05/2019	-0,95%	-0,11	11,52	11,63	11,43	11,65	247K	77
03/05/2019	2,11%	0,24	11,63	11,51	11,50	11,73	732K	150
02/05/2019	-1,98%	-0,23	11,39	11,65	11,34	11,65	538K	149
30/04/2019	-0,26%	-0,03	11,62	11,73	11,44	11,73	383K	109
29/04/2019	0,00%	0,00	11,65	11,65	11,65	11,75	236K	69
26/04/2019	-1,19%	-0,14	11,65	11,79	11,62	11,81	293K	100
25/04/2019	0,34%	0,04	11,79	11,85	11,67	11,90	273K	91
24/04/2019	-1,51%	-0,18	11,75	11,96	11,75	12,00	630K	178
23/04/2019	-2,77%	-0,34	11,93	12,19	11,93	12,19	1M	214
22/04/2019	1,57%	0,19	12,27	12,09	11,78	12,27	1M	235
18/04/2019	0,25%	0,03	12,08	12,25	12,00	12,25	106K	50
17/04/2019	-0,90%	-0,11	12,05	12,16	11,96	12,30	326K	104
16/04/2019	0,91%	0,11	12,16	12,28	11,88	12,31	585K	148
15/04/2019	-3,68%	-0,46	12,05	12,36	12,04	12,37	748K	160
12/04/2019	1,54%	0,19	12,51	12,25	12,10	12,51	271K	88
11/04/2019	-0,40%	-0,05	12,32	12,38	12,22	12,61	275K	63
10/04/2019	-1,83%	-0,23	12,37	12,54	12,36	12,58	254K	76
09/04/2019	-1,18%	-0,15	12,60	12,72	12,43	12,72	549K	132
08/04/2019	-0,39%	-0,05	12,75	12,88	12,73	12,88	248K	88
05/04/2019	-2,44%	-0,32	12,80	13,14	12,71	13,14	529K	157
04/04/2019	-0,23%	-0,03	13,12	13,16	12,88	13,16	457K	112
03/04/2019	1,15%	0,15	13,15	13,05	12,82	13,25	653K	179
02/04/2019	0,39%	0,05	13,00	12,96	12,76	13,10	656K	132
01/04/2019	6,15%	0,75	12,95	12,26	12,26	12,98	2M	855
29/03/2019	0,83%	0,10	12,20	12,34	12,15	12,41	949K	493
28/03/2019	-1,14%	-0,14	12,10	12,35	12,05	12,35	1M	554
27/03/2019	-1,29%	-0,16	12,24	12,45	12,18	12,45	835K	129
26/03/2019	0,81%	0,10	12,40	12,50	12,35	12,50	200K	51
25/03/2019	0,08%	0,01	12,30	12,20	12,12	12,54	2M	91
22/03/2019	-3,53%	-0,45	12,29	12,38	12,23	12,51	224K	73
21/03/2019	0,39%	0,05	12,74	12,51	12,41	12,90	306K	73
20/03/2019	-1,40%	-0,18	12,69	12,92	12,68	12,92	342K	92
19/03/2019	0,94%	0,12	12,87	12,76	12,67	13,00	1M	201
18/03/2019	2,00%	0,25	12,75	12,47	12,47	12,75	171K	52
15/03/2019	2,04%	0,25	12,50	12,25	12,19	12,60	216K	64
14/03/2019	-0,65%	-0,08	12,25	12,34	12,21	12,47	241K	61
13/03/2019	0,65%	0,08	12,33	12,29	12,22	12,37	365K	57
12/03/2019	0,08%	0,01	12,25	12,29	12,20	12,30	139K	47
11/03/2019	1,16%	0,14	12,24	12,10	12,01	12,25	313K	82
08/03/2019	-0,33%	-0,04	12,10	12,10	11,96	12,10	593K	121
07/03/2019	-2,02%	-0,25	12,14	12,48	12,07	12,48	509K	72
06/03/2019	-1,12%	-0,14	12,39	12,54	12,39	12,55	168K	39
01/03/2019	0,40%	0,05	12,53	12,60	12,50	12,62	89K	41
28/02/2019	-1,50%	-0,19	12,48	12,67	12,45	12,72	223K	50
27/02/2019	-0,86%	-0,11	12,67	12,81	12,62	12,88	328K	65
26/02/2019	0,87%	0,11	12,78	12,70	12,70	12,94	301K	69
25/02/2019	-0,55%	-0,07	12,67	12,75	12,64	12,75	226K	59
22/02/2019	1,03%	0,13	12,74	12,98	12,55	12,98	308K	88
21/02/2019	-2,10%	-0,27	12,61	13,18	12,43	13,19	1M	193
20/02/2019	1,10%	0,14	12,88	12,78	12,77	12,96	153K	50

Date,Open,High,Low,Close,Volume
18-Jul-19,12.16,12.37,12.12,12.17,303531
17-Jul-19,12.41,12.58,12.16,12.16,2026145
16-Jul-19,12.57,12.69,12.38,12.41,1697892
15-Jul-19,12.55,12.60,12.39,12.57,266113
12-Jul-19,12.48,12.79,12.31,12.50,1022870
11-Jul-19,12.76,12.76,12.30,12.45,2097888
10-Jul-19,12.68,12.75,12.68,12.75,409367
08-Jul-19,12.59,12.71,12.57,12.66,356522
05-Jul-19,12.67,12.67,12.40,12.59,569152
04-Jul-19,12.21,12.69,12.21,12.69,773645
03-Jul-19,12.19,12.29,12.08,12.26,724291
02-Jul-19,12.70,12.70,12.12,12.19,1046204
01-Jul-19,12.60,12.89,12.41,12.54,718157
28-Jun-19,12.50,12.50,12.38,12.50,349579
27-Jun-19,12.37,12.50,12.23,12.38,399959
26-Jun-19,12.38,12.41,12.27,12.38,540577
25-Jun-19,12.40,12.40,12.06,12.38,183641
24-Jun-19,12.39,12.40,12.33,12.40,353644
21-Jun-19,12.30,12.43,12.26,12.39,640525
19-Jun-19,12.14,12.30,12.09,12.17,479471
18-Jun-19,11.99,12.14,11.85,12.14,662289
17-Jun-19,11.80,11.80,11.57,11.76,323829
14-Jun-19,12.07,12.07,11.71,11.80,204762
13-Jun-19,12.02,12.07,11.95,11.95,312911
12-Jun-19,12.00,12.08,11.81,11.94,292638
11-Jun-19,11.72,12.08,11.72,11.99,1027701
10-Jun-19,11.50,11.73,11.50,11.73,236296
07-Jun-19,11.37,11.48,11.36,11.48,392930
06-Jun-19,11.47,11.47,11.28,11.32,334519
05-Jun-19,11.60,11.60,11.31,11.36,346333
04-Jun-19,11.51,11.62,11.43,11.55,158714
03-Jun-19,11.54,11.54,11.39,11.45,201424
31-May-19,11.51,11.56,11.42,11.54,214401
30-May-19,11.54,11.81,11.51,11.63,335748
29-May-19,11.50,11.65,11.44,11.65,214437
28-May-19,11.52,11.53,11.42,11.52,211305
27-May-19,11.35,11.60,11.35,11.38,205424
24-May-19,11.55,11.65,11.38,11.40,106949
23-May-19,11.78,11.78,11.40,11.40,438154
22-May-19,11.85,11.93,11.73,11.79,601987
21-May-19,11.51,11.79,11.43,11.77,154166
20-May-19,11.30,11.48,11.30,11.47,251414
17-May-19,11.36,11.46,11.29,11.38,355222
16-May-19,11.42,11.50,11.26,11.26,158405
15-May-19,11.26,11.49,11.26,11.46,15939
14-May-19,11.31,11.53,11.31,11.46,93923
13-May-19,11.53,11.56,11.30,11.30,201331
10-May-19,11.74,11.78,11.41,11.60,449652
09-May-19,11.79,11.79,11.58,11.79,518876
08-May-19,11.68,12.00,11.68,11.99,694893
07-May-19,11.55,11.57,11.36,11.51,347098
06-May-19,11.63,11.65,11.43,11.52,246992
03-May-19,11.51,11.73,11.50,11.63,731664
02-May-19,11.65,11.65,11.34,11.39,537962
30-Apr-19,11.73,11.73,11.44,11.62,382616
29-Apr-19,11.65,11.75,11.65,11.65,236152
26-Apr-19,11.79,11.81,11.62,11.65,293136
25-Apr-19,11.85,11.90,11.67,11.79,272757
24-Apr-19,11.96,12.00,11.75,11.75,629673
23-Apr-19,12.19,12.19,11.93,11.93,1467125
22-Apr-19,12.09,12.27,11.78,12.27,1036124
18-Apr-19,12.25,12.25,12.00,12.08,106261
17-Apr-19,12.16,12.30,11.96,12.05,326360
16-Apr-19,12.28,12.31,11.88,12.16,584819
15-Apr-19,12.36,12.37,12.04,12.05,748185
12-Apr-19,12.25,12.51,12.10,12.51,271304
11-Apr-19,12.38,12.61,12.22,12.32,275441
10-Apr-19,12.54,12.58,12.36,12.37,253610
09-Apr-19,12.72,12.72,12.43,12.60,549189
08-Apr-19,12.88,12.88,12.73,12.75,248474
05-Apr-19,13.14,13.14,12.71,12.80,528839
04-Apr-19,13.16,13.16,12.88,13.12,456746
03-Apr-19,13.05,13.25,12.82,13.15,652580
02-Apr-19,12.96,13.10,12.76,13.00,655964
01-Apr-19,12.26,12.98,12.26,12.95,1757191
29-Mar-19,12.34,12.41,12.15,12.20,949055
28-Mar-19,12.35,12.35,12.05,12.10,1249562
27-Mar-19,12.45,12.45,12.18,12.24,835347
26-Mar-19,12.50,12.50,12.35,12.40,200353
25-Mar-19,12.20,12.54,12.12,12.30,1680364
22-Mar-19,12.38,12.51,12.23,12.29,224064
21-Mar-19,12.51,12.90,12.41,12.74,305747
20-Mar-19,12.92,12.92,12.68,12.69,341769
19-Mar-19,12.76,13.00,12.67,12.87,1448867
18-Mar-19,12.47,12.75,12.47,12.75,171135
15-Mar-19,12.25,12.60,12.19,12.50,216112
14-Mar-19,12.34,12.47,12.21,12.25,241284
13-Mar-19,12.29,12.37,12.22,12.33,364841
12-Mar-19,12.29,12.30,12.20,12.25,139492
11-Mar-19,12.10,12.25,12.01,12.24,313476
08-Mar-19,12.10,12.10,11.96,12.10,592775
07-Mar-19,12.48,12.48,12.07,12.14,509395
06-Mar-19,12.54,12.55,12.39,12.39,168187
01-Mar-19,12.60,12.62,12.50,12.53,88869
28-Feb-19,12.67,12.72,12.45,12.48,222610
27-Feb-19,12.81,12.88,12.62,12.67,327730
26-Feb-19,12.70,12.94,12.70,12.78,300782
25-Feb-19,12.75,12.75,12.64,12.67,226067
22-Feb-19,12.98,12.98,12.55,12.74,308151
21-Feb-19,13.18,13.19,12.43,12.61,1250370
20-Feb-19,12.78,12.96,12.77,12.88,153279
19-Feb-19,12.81,12.94,12.65,12.74,153279
18-Feb-19,13.09,13.09,12.65,12.78,153279
15-Feb-19,12.90,13.06,12.66,12.78,153279
14-Feb-19,12.94,13.10,12.82,12.92,153279
13-Feb-19,12.76,12.96,12.73,12.95,153279
12-Feb-19,12.70,12.89,12.70,12.84,153279
11-Feb-19,12.93,12.93,12.47,12.70,153279
08-Feb-19,12.76,12.77,12.38,12.70,153279
07-Feb-19,13.04,13.04,12.31,12.53,153279
06-Feb-19,12.90,13.00,12.68,12.74,153279
05-Feb-19,12.87,13.06,12.87,13.00,153279
04-Feb-19,12.80,12.87,12.71,12.87,153279
01-Feb-19,12.89,12.89,12.71,12.80,153279
31-Jan-19,13.02,13.15,12.68,12.70,153279
30-Jan-19,12.75,13.00,12.73,12.95,153279
29-Jan-19,12.71,12.75,12.64,12.75,153279
28-Jan-19,12.64,12.77,12.38,12.77,153279
24-Jan-19,12.70,12.84,12.60,12.84,153279
23-Jan-19,12.48,12.70,12.30,12.67,153279
22-Jan-19,12.41,12.42,12.20,12.41,153279
21-Jan-19,12.35,12.48,12.28,12.45,153279
18-Jan-19,12.31,12.46,12.30,12.35,153279
17-Jan-19,12.05,12.30,12.04,12.30,153279
16-Jan-19,12.05,12.21,12.05,12.05,153279
15-Jan-19,12.32,12.33,12.04,12.05,153279
14-Jan-19,12.28,12.31,12.01,12.29,153279
11-Jan-19,12.41,12.58,11.90,12.15,153279
10-Jan-19,12.74,12.74,12.44,12.48,153279
09-Jan-19,12.55,12.73,12.50,12.65,153279
08-Jan-19,12.58,12.59,12.32,12.41,153279
07-Jan-19,12.40,12.60,12.40,12.47,153279
04-Jan-19,12.16,12.58,12.16,12.38,153279
03-Jan-19,12.30,12.60,12.06,12.15,153279

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GGBR3