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
08/12/2023	-0,24%	-0,05	20,84	20,89	20,76	21,06	1M	300
07/12/2023	0,82%	0,17	20,89	20,71	20,71	20,91	488K	154
06/12/2023	-0,38%	-0,08	20,72	20,79	20,64	21,07	2M	441
05/12/2023	0,48%	0,10	20,80	20,70	20,59	20,80	870K	233
04/12/2023	-0,96%	-0,20	20,70	20,90	20,66	20,91	732K	250
01/12/2023	2,00%	0,41	20,90	20,50	20,50	20,98	1M	275
30/11/2023	-1,82%	-0,38	20,49	20,86	20,47	20,95	902K	307
29/11/2023	-0,10%	-0,02	20,87	20,88	20,75	21,08	688K	173
28/11/2023	0,29%	0,06	20,89	20,81	20,80	21,03	1M	279
27/11/2023	0,10%	0,02	20,83	20,81	20,71	20,96	721K	226
24/11/2023	-2,71%	-0,58	20,81	21,39	20,81	21,39	1M	338

23/11/2023	0,14%	0,03	21,39	21,20	21,19	21,43	494K	142
22/11/2023	0,00%	0,00	21,36	21,40	21,19	21,56	1M	215
21/11/2023	0,28%	0,06	21,36	21,40	21,14	21,57	971K	279
20/11/2023	-4,05%	-0,90	21,30	21,73	21,05	21,75	2M	562
17/11/2023	1,69%	0,37	22,20	21,84	21,68	22,20	1M	254
16/11/2023	2,25%	0,48	21,83	21,35	21,21	21,88	1M	293
14/11/2023	0,80%	0,17	21,35	21,18	21,18	21,61	2M	413
13/11/2023	-0,47%	-0,10	21,18	21,30	21,18	21,45	2M	374
10/11/2023	3,05%	0,63	21,28	20,64	20,64	21,34	1M	335
09/11/2023	-0,43%	-0,09	20,65	20,97	20,65	20,97	758K	217
08/11/2023	0,00%	0,00	20,74	20,74	20,64	20,95	1M	368
07/11/2023	-1,57%	-0,33	20,74	21,35	20,70	21,40	4M	1.047
06/11/2023	0,57%	0,12	21,07	20,95	20,95	21,29	2M	313
03/11/2023	3,46%	0,70	20,95	20,41	20,37	20,95	1M	340
01/11/2023	0,95%	0,19	20,25	20,09	20,09	20,45	959K	299
31/10/2023	-0,94%	-0,19	20,06	20,20	20,06	20,48	980K	273
30/10/2023	0,35%	0,07	20,25	20,34	20,07	20,44	636K	194
27/10/2023	-0,54%	-0,11	20,18	20,29	20,18	20,45	1M	232
26/10/2023	1,70%	0,34	20,29	19,96	19,95	20,34	1M	210
25/10/2023	-0,94%	-0,19	19,95	20,06	19,87	20,20	1M	231
24/10/2023	-0,64%	-0,13	20,14	20,35	20,07	20,55	1M	209
23/10/2023	1,05%	0,21	20,27	20,02	19,72	20,35	895K	184
20/10/2023	-0,30%	-0,06	20,06	20,10	19,72	20,11	1M	280
19/10/2023	0,00%	0,00	20,12	20,30	20,00	20,30	1M	229
18/10/2023	-2,99%	-0,62	20,12	20,73	20,05	20,73	2M	400
17/10/2023	-1,24%	-0,26	20,74	21,00	20,73	21,04	878K	259
16/10/2023	0,05%	0,01	21,00	21,00	20,83	21,19	949K	220
13/10/2023	0,57%	0,12	20,99	20,99	20,60	20,99	613K	185
11/10/2023	-0,29%	-0,06	20,87	21,15	20,81	21,15	1M	270
10/10/2023	-0,05%	-0,01	20,93	21,00	20,88	21,11	841K	193
09/10/2023	-0,43%	-0,09	20,94	21,03	20,60	21,03	931K	257
06/10/2023	0,29%	0,06	21,03	21,11	20,80	21,11	983K	265
05/10/2023	-1,36%	-0,29	20,97	21,26	20,82	21,27	2M	724
04/10/2023	-1,35%	-0,29	21,26	21,56	21,14	21,73	968K	209
03/10/2023	-1,78%	-0,39	21,55	22,00	21,29	22,00	1M	333
02/10/2023	-1,26%	-0,28	21,94	22,20	21,94	22,37	1M	294
29/09/2023	-1,33%	-0,30	22,22	22,80	22,20	22,80	1M	206
28/09/2023	0,63%	0,14	22,52	22,37	22,20	22,65	720K	126
27/09/2023	-0,62%	-0,14	22,38	22,78	22,32	22,89	807K	270
26/09/2023	-1,40%	-0,32	22,52	22,75	22,47	22,88	979K	209
25/09/2023	1,96%	0,44	22,84	22,44	22,35	22,84	746K	138
22/09/2023	-1,41%	-0,32	22,40	22,82	22,40	23,06	1M	246
21/09/2023	-2,03%	-0,47	22,72	23,11	22,60	23,11	1M	317
20/09/2023	1,76%	0,40	23,19	22,80	22,79	23,50	1M	226
19/09/2023	-1,94%	-0,45	22,79	23,25	22,71	23,32	2M	441
18/09/2023	-2,35%	-0,56	23,24	23,87	23,24	24,02	1M	251
15/09/2023	-0,92%	-0,22	23,80	24,04	23,80	24,16	975K	158
14/09/2023	1,61%	0,38	24,02	23,87	23,70	24,04	546K	109
13/09/2023	-0,34%	-0,08	23,64	23,92	23,60	23,99	975K	186
12/09/2023	-0,38%	-0,09	23,72	23,80	23,70	23,90	591K	143
11/09/2023	0,80%	0,19	23,81	23,70	23,53	23,87	1M	233
08/09/2023	0,72%	0,17	23,62	23,47	23,22	23,64	1M	241
06/09/2023	-1,80%	-0,43	23,45	24,17	23,45	24,17	954K	223
05/09/2023	-1,61%	-0,39	23,88	24,50	23,84	24,67	1M	252
04/09/2023	-0,21%	-0,05	24,27	24,33	24,26	24,57	1M	212
01/09/2023	1,16%	0,28	24,32	24,20	24,10	24,48	813K	200
31/08/2023	-0,66%	-0,16	24,04	24,05	24,02	24,41	1M	188
30/08/2023	0,96%	0,23	24,20	24,00	24,00	24,31	825K	200
29/08/2023	1,57%	0,37	23,97	23,61	23,61	23,98	907K	176
28/08/2023	1,46%	0,34	23,60	23,39	23,16	23,60	1M	159
25/08/2023	0,43%	0,10	23,26	23,16	22,91	23,26	728K	167
24/08/2023	-1,82%	-0,43	23,16	23,49	23,07	23,56	686K	148
23/08/2023	-0,08%	-0,02	23,59	23,50	23,41	23,64	581K	118
22/08/2023	2,25%	0,52	23,61	23,17	22,97	23,63	389K	103
21/08/2023	-2,78%	-0,66	23,09	23,40	22,92	23,41	2M	213
18/08/2023	-0,34%	-0,08	23,75	23,83	23,69	23,89	2M	292
17/08/2023	-0,21%	-0,05	23,83	24,00	23,76	24,17	1M	232
16/08/2023	-0,33%	-0,08	23,88	24,03	23,83	24,37	1M	222
15/08/2023	0,46%	0,11	23,96	24,14	23,83	24,14	1M	224
14/08/2023	1,10%	0,26	23,85	23,60	23,51	23,93	889K	164
11/08/2023	-1,83%	-0,44	23,59	24,10	23,52	24,10	2M	334
10/08/2023	2,04%	0,48	24,03	23,98	23,58	24,29	3M	381
09/08/2023	-4,85%	-1,20	23,55	24,75	23,48	24,97	4M	746
08/08/2023	-2,60%	-0,66	24,75	25,27	24,59	25,27	1M	293
07/08/2023	-1,82%	-0,47	25,41	25,86	25,00	25,86	1M	282
04/08/2023	-0,61%	-0,16	25,88	26,05	25,73	26,26	1M	190
03/08/2023	-0,34%	-0,09	26,04	26,15	25,75	26,39	754K	163
02/08/2023	-0,80%	-0,21	26,13	26,00	25,88	26,39	487K	127
01/08/2023	-0,08%	-0,02	26,34	26,36	25,90	26,50	749K	163
31/07/2023	2,89%	0,74	26,36	25,62	25,60	26,36	835K	188
28/07/2023	-0,27%	-0,07	25,62	25,66	25,06	25,68	1M	192
27/07/2023	-1,27%	-0,33	25,69	26,02	25,47	26,04	654K	123
26/07/2023	0,19%	0,05	26,02	26,47	25,67	26,47	786K	193
25/07/2023	1,92%	0,49	25,97	25,57	25,57	26,28	1M	334
24/07/2023	2,17%	0,54	25,48	24,87	24,79	25,52	2M	247
21/07/2023	-0,28%	-0,07	24,94	25,18	24,61	25,18	713K	174
20/07/2023	0,32%	0,08	25,01	24,93	24,93	25,30	508K	149
19/07/2023	-0,28%	-0,07	24,93	24,95	24,65	25,09	874K	131
18/07/2023	0,77%	0,19	25,00	24,81	24,78	25,20	643K	144
17/07/2023	0,53%	0,13	24,81	24,85	24,34	24,89	1M	226
14/07/2023	-1,20%	-0,30	24,68	25,00	24,68	25,18	637K	178
13/07/2023	1,63%	0,40	24,98	24,66	24,66	25,21	2M	330
12/07/2023	1,61%	0,39	24,58	24,19	24,19	24,75	620K	166
11/07/2023	-0,78%	-0,19	24,19	24,38	23,86	24,38	1M	143
10/07/2023	1,88%	0,45	24,38	23,93	23,61	24,50	4M	467
07/07/2023	2,97%	0,69	23,93	23,23	23,19	24,14	2M	342
06/07/2023	-1,02%	-0,24	23,24	23,47	22,91	23,47	2M	395
05/07/2023	0,56%	0,13	23,48	23,38	23,20	23,51	693K	200
04/07/2023	0,17%	0,04	23,35	23,32	23,24	23,57	1M	198
03/07/2023	3,14%	0,71	23,31	22,67	22,67	23,46	2M	297
30/06/2023	-1,05%	-0,24	22,60	22,86	22,47	22,96	1M	284
29/06/2023	1,38%	0,31	22,84	22,54	22,28	22,86	704K	181
28/06/2023	-0,49%	-0,11	22,53	22,64	22,35	22,91	1M	350
27/06/2023	-0,22%	-0,05	22,64	22,70	22,53	22,82	1M	193
26/06/2023	0,71%	0,16	22,69	22,53	22,35	22,69	787K	226
23/06/2023	0,40%	0,09	22,53	22,42	22,15	22,53	1M	316
22/06/2023	-2,14%	-0,49	22,44	22,93	22,02	23,04	2M	444
21/06/2023	-0,48%	-0,11	22,93	23,07	22,70	23,07	2M	395
20/06/2023	-1,92%	-0,45	23,04	23,50	22,71	23,59	2M	498
19/06/2023	0,82%	0,19	23,49	23,30	23,03	23,49	843K	191
16/06/2023	1,57%	0,36	23,30	22,94	22,80	23,30	927K	225
15/06/2023	-0,39%	-0,09	22,94	23,30	22,86	23,48	1M	259
14/06/2023	2,54%	0,57	23,03	22,68	22,65	23,15	1M	312
13/06/2023	-0,18%	-0,04	22,46	22,76	22,45	22,82	644K	174
12/06/2023	-0,66%	-0,15	22,50	22,78	22,19	22,79	2M	406
09/06/2023	2,07%	0,46	22,65	22,31	22,30	22,97	2M	357
07/06/2023	-0,22%	-0,05	22,19	22,22	22,01	22,35	2M	394
06/06/2023	0,91%	0,20	22,24	22,19	21,93	22,25	875K	177
05/06/2023	1,10%	0,24	22,04	21,88	21,80	22,17	1M	278
02/06/2023	2,06%	0,44	21,80	21,65	21,65	21,99	1M	259
01/06/2023	1,09%	0,23	21,36	21,13	20,91	21,46	2M	232
31/05/2023	0,24%	0,05	21,13	21,07	20,90	21,17	907K	237
30/05/2023	-	-	21,08	21,68	20,91	21,68	4M	661

Date,Open,High,Low,Close,Volume
08-Dec-23,20.89,21.06,20.76,20.84,1137894
07-Dec-23,20.71,20.91,20.71,20.89,487505
06-Dec-23,20.79,21.07,20.64,20.72,1739338
05-Dec-23,20.70,20.80,20.59,20.80,870239
04-Dec-23,20.90,20.91,20.66,20.70,731501
01-Dec-23,20.50,20.98,20.50,20.90,1148799
30-Nov-23,20.86,20.95,20.47,20.49,902224
29-Nov-23,20.88,21.08,20.75,20.87,687694
28-Nov-23,20.81,21.03,20.80,20.89,1178632
27-Nov-23,20.81,20.96,20.71,20.83,720996
24-Nov-23,21.39,21.39,20.81,20.81,1366568
23-Nov-23,21.20,21.43,21.19,21.39,493655
22-Nov-23,21.40,21.56,21.19,21.36,1216879
21-Nov-23,21.40,21.57,21.14,21.36,970755
20-Nov-23,21.73,21.75,21.05,21.30,2072780
17-Nov-23,21.84,22.20,21.68,22.20,1038300
16-Nov-23,21.35,21.88,21.21,21.83,1116029
14-Nov-23,21.18,21.61,21.18,21.35,1565371
13-Nov-23,21.30,21.45,21.18,21.18,1860535
10-Nov-23,20.64,21.34,20.64,21.28,1493571
09-Nov-23,20.97,20.97,20.65,20.65,757756
08-Nov-23,20.74,20.95,20.64,20.74,1446302
07-Nov-23,21.35,21.40,20.70,20.74,3846861
06-Nov-23,20.95,21.29,20.95,21.07,1691686
03-Nov-23,20.41,20.95,20.37,20.95,1088214
01-Nov-23,20.09,20.45,20.09,20.25,959366
31-Oct-23,20.20,20.48,20.06,20.06,979846
30-Oct-23,20.34,20.44,20.07,20.25,635540
27-Oct-23,20.29,20.45,20.18,20.18,1193224
26-Oct-23,19.96,20.34,19.95,20.29,1159419
25-Oct-23,20.06,20.20,19.87,19.95,1195965
24-Oct-23,20.35,20.55,20.07,20.14,1200816
23-Oct-23,20.02,20.35,19.72,20.27,895489
20-Oct-23,20.10,20.11,19.72,20.06,1139009
19-Oct-23,20.30,20.30,20.00,20.12,1490321
18-Oct-23,20.73,20.73,20.05,20.12,2016514
17-Oct-23,21.00,21.04,20.73,20.74,878082
16-Oct-23,21.00,21.19,20.83,21.00,949374
13-Oct-23,20.99,20.99,20.60,20.99,613160
11-Oct-23,21.15,21.15,20.81,20.87,1214513
10-Oct-23,21.00,21.11,20.88,20.93,841027
09-Oct-23,21.03,21.03,20.60,20.94,930636
06-Oct-23,21.11,21.11,20.80,21.03,983183
05-Oct-23,21.26,21.27,20.82,20.97,2120581
04-Oct-23,21.56,21.73,21.14,21.26,968366
03-Oct-23,22.00,22.00,21.29,21.55,1228257
02-Oct-23,22.20,22.37,21.94,21.94,1382813
29-Sep-23,22.80,22.80,22.20,22.22,1098462
28-Sep-23,22.37,22.65,22.20,22.52,720201
27-Sep-23,22.78,22.89,22.32,22.38,807074
26-Sep-23,22.75,22.88,22.47,22.52,978607
25-Sep-23,22.44,22.84,22.35,22.84,745771
22-Sep-23,22.82,23.06,22.40,22.40,1215765
21-Sep-23,23.11,23.11,22.60,22.72,1204937
20-Sep-23,22.80,23.50,22.79,23.19,1135985
19-Sep-23,23.25,23.32,22.71,22.79,1879489
18-Sep-23,23.87,24.02,23.24,23.24,1111080
15-Sep-23,24.04,24.16,23.80,23.80,975256
14-Sep-23,23.87,24.04,23.70,24.02,545684
13-Sep-23,23.92,23.99,23.60,23.64,975070
12-Sep-23,23.80,23.90,23.70,23.72,590611
11-Sep-23,23.70,23.87,23.53,23.81,1453399
08-Sep-23,23.47,23.64,23.22,23.62,1239786
06-Sep-23,24.17,24.17,23.45,23.45,953648
05-Sep-23,24.50,24.67,23.84,23.88,1110961
04-Sep-23,24.33,24.57,24.26,24.27,1109242
01-Sep-23,24.20,24.48,24.10,24.32,812606
31-Aug-23,24.05,24.41,24.02,24.04,1378629
30-Aug-23,24.00,24.31,24.00,24.20,824868
29-Aug-23,23.61,23.98,23.61,23.97,906794
28-Aug-23,23.39,23.60,23.16,23.60,1159599
25-Aug-23,23.16,23.26,22.91,23.26,727589
24-Aug-23,23.49,23.56,23.07,23.16,686233
23-Aug-23,23.50,23.64,23.41,23.59,581482
22-Aug-23,23.17,23.63,22.97,23.61,388949
21-Aug-23,23.40,23.41,22.92,23.09,1542178
18-Aug-23,23.83,23.89,23.69,23.75,1584500
17-Aug-23,24.00,24.17,23.76,23.83,1196731
16-Aug-23,24.03,24.37,23.83,23.88,1158257
15-Aug-23,24.14,24.14,23.83,23.96,1475548
14-Aug-23,23.60,23.93,23.51,23.85,888526
11-Aug-23,24.10,24.10,23.52,23.59,2012574
10-Aug-23,23.98,24.29,23.58,24.03,2755079
09-Aug-23,24.75,24.97,23.48,23.55,3770766
08-Aug-23,25.27,25.27,24.59,24.75,1389472
07-Aug-23,25.86,25.86,25.00,25.41,1489385
04-Aug-23,26.05,26.26,25.73,25.88,1028062
03-Aug-23,26.15,26.39,25.75,26.04,753693
02-Aug-23,26.00,26.39,25.88,26.13,486854
01-Aug-23,26.36,26.50,25.90,26.34,748948
31-Jul-23,25.62,26.36,25.60,26.36,834811
28-Jul-23,25.66,25.68,25.06,25.62,1022530
27-Jul-23,26.02,26.04,25.47,25.69,654056
26-Jul-23,26.47,26.47,25.67,26.02,786271
25-Jul-23,25.57,26.28,25.57,25.97,1421844
24-Jul-23,24.87,25.52,24.79,25.48,1629016
21-Jul-23,25.18,25.18,24.61,24.94,712879
20-Jul-23,24.93,25.30,24.93,25.01,507708
19-Jul-23,24.95,25.09,24.65,24.93,874180
18-Jul-23,24.81,25.20,24.78,25.00,642759
17-Jul-23,24.85,24.89,24.34,24.81,1014548
14-Jul-23,25.00,25.18,24.68,24.68,637093
13-Jul-23,24.66,25.21,24.66,24.98,1653893
12-Jul-23,24.19,24.75,24.19,24.58,619852
11-Jul-23,24.38,24.38,23.86,24.19,1124221
10-Jul-23,23.93,24.50,23.61,24.38,3547268
07-Jul-23,23.23,24.14,23.19,23.93,1567739
06-Jul-23,23.47,23.47,22.91,23.24,1754491
05-Jul-23,23.38,23.51,23.20,23.48,692789
04-Jul-23,23.32,23.57,23.24,23.35,1004525
03-Jul-23,22.67,23.46,22.67,23.31,1547711
30-Jun-23,22.86,22.96,22.47,22.60,1319186
29-Jun-23,22.54,22.86,22.28,22.84,703622
28-Jun-23,22.64,22.91,22.35,22.53,1247531
27-Jun-23,22.70,22.82,22.53,22.64,1169794
26-Jun-23,22.53,22.69,22.35,22.69,787066
23-Jun-23,22.42,22.53,22.15,22.53,1065367
22-Jun-23,22.93,23.04,22.02,22.44,1760634
21-Jun-23,23.07,23.07,22.70,22.93,1796005
20-Jun-23,23.50,23.59,22.71,23.04,2485196
19-Jun-23,23.30,23.49,23.03,23.49,842638
16-Jun-23,22.94,23.30,22.80,23.30,926584
15-Jun-23,23.30,23.48,22.86,22.94,1143656
14-Jun-23,22.68,23.15,22.65,23.03,1181870
13-Jun-23,22.76,22.82,22.45,22.46,644329
12-Jun-23,22.78,22.79,22.19,22.50,1549803
09-Jun-23,22.31,22.97,22.30,22.65,1966072
07-Jun-23,22.22,22.35,22.01,22.19,2034476
06-Jun-23,22.19,22.25,21.93,22.24,874900
05-Jun-23,21.88,22.17,21.80,22.04,1411631
02-Jun-23,21.65,21.99,21.65,21.80,1088637
01-Jun-23,21.13,21.46,20.91,21.36,2154750
31-May-23,21.07,21.17,20.90,21.13,906910
30-May-23,21.68,21.68,20.91,21.08,3536247

*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