Cotação atual, histórico e gráfico do papel: GGBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/12/2019 | 1,41% | 0,20 | 14,36 | 14,18 | 14,18 | 14,37 | 392K | 125 |
| 03/12/2019 | -1,94% | -0,28 | 14,16 | 14,28 | 14,11 | 14,48 | 748K | 203 |
| 02/12/2019 | 1,05% | 0,15 | 14,44 | 14,25 | 14,03 | 14,48 | 977K | 247 |
| 29/11/2019 | -2,39% | -0,35 | 14,29 | 14,67 | 13,57 | 14,77 | 3M | 435 |
| 28/11/2019 | -2,27% | -0,34 | 14,64 | 14,80 | 14,57 | 14,80 | 1M | 260 |
| 27/11/2019 | 4,03% | 0,58 | 14,98 | 14,40 | 14,39 | 14,98 | 2M | 309 |
| 26/11/2019 | 1,77% | 0,25 | 14,40 | 14,16 | 14,08 | 14,49 | 1M | 247 |
| 25/11/2019 | 2,54% | 0,35 | 14,15 | 13,81 | 13,81 | 14,39 | 2M | 391 |
| 22/11/2019 | 1,47% | 0,20 | 13,80 | 13,60 | 13,42 | 13,81 | 796K | 200 |
| 21/11/2019 | 8,02% | 1,01 | 13,60 | 12,43 | 12,43 | 13,60 | 3M | 778 |
| 19/11/2019 | 1,94% | 0,24 | 12,59 | 12,45 | 12,42 | 12,77 | 942K | 252 |
| 18/11/2019 | -3,44% | -0,44 | 12,35 | 12,80 | 12,35 | 12,90 | 1M | 355 |
| 14/11/2019 | 1,67% | 0,21 | 12,79 | 12,65 | 12,45 | 12,80 | 500K | 136 |
| 13/11/2019 | -0,55% | -0,07 | 12,58 | 12,65 | 12,53 | 12,74 | 889K | 275 |
| 12/11/2019 | -0,39% | -0,05 | 12,65 | 12,65 | 12,49 | 12,70 | 645K | 214 |
| 11/11/2019 | 0,71% | 0,09 | 12,70 | 12,39 | 12,39 | 12,70 | 623K | 201 |
| 08/11/2019 | -0,39% | -0,05 | 12,61 | 12,51 | 12,26 | 12,87 | 1M | 362 |
| 07/11/2019 | 3,86% | 0,47 | 12,66 | 12,19 | 12,19 | 12,66 | 1M | 397 |
| 06/11/2019 | -0,73% | -0,09 | 12,19 | 12,25 | 12,00 | 12,32 | 726K | 223 |
| 05/11/2019 | 2,16% | 0,26 | 12,28 | 12,05 | 12,02 | 12,28 | 918K | 258 |
| 04/11/2019 | 3,18% | 0,37 | 12,02 | 11,64 | 11,60 | 12,14 | 1M | 409 |
| 01/11/2019 | 4,48% | 0,50 | 11,65 | 11,12 | 11,12 | 11,65 | 2M | 430 |
| 31/10/2019 | -0,09% | -0,01 | 11,15 | 11,15 | 11,05 | 11,29 | 447K | 153 |
| 30/10/2019 | 1,64% | 0,18 | 11,16 | 10,89 | 10,71 | 11,16 | 312K | 121 |
| 29/10/2019 | -1,17% | -0,13 | 10,98 | 11,11 | 10,93 | 11,11 | 163K | 62 |
| 28/10/2019 | 0,09% | 0,01 | 11,11 | 11,21 | 11,03 | 11,21 | 352K | 121 |
| 25/10/2019 | 2,02% | 0,22 | 11,10 | 11,00 | 10,93 | 11,10 | 255K | 95 |
| 24/10/2019 | -1,89% | -0,21 | 10,88 | 11,06 | 10,82 | 11,06 | 359K | 113 |
| 23/10/2019 | 0,36% | 0,04 | 11,09 | 10,94 | 10,94 | 11,12 | 160K | 80 |
| 22/10/2019 | 0,82% | 0,09 | 11,05 | 10,96 | 10,90 | 11,12 | 207K | 97 |
| 21/10/2019 | 0,00% | 0,00 | 10,96 | 10,94 | 10,87 | 11,03 | 299K | 95 |
| 18/10/2019 | -1,62% | -0,18 | 10,96 | 11,06 | 10,75 | 11,20 | 844K | 233 |
| 17/10/2019 | 0,27% | 0,03 | 11,14 | 11,12 | 10,97 | 11,18 | 346K | 105 |
| 16/10/2019 | -0,80% | -0,09 | 11,11 | 11,19 | 11,00 | 11,19 | 377K | 96 |
| 15/10/2019 | 1,82% | 0,20 | 11,20 | 11,08 | 10,99 | 11,24 | 678K | 208 |
| 14/10/2019 | -0,90% | -0,10 | 11,00 | 10,94 | 10,86 | 11,00 | 1M | 183 |
| 11/10/2019 | 1,74% | 0,19 | 11,10 | 10,95 | 10,95 | 11,19 | 787K | 223 |
| 10/10/2019 | 3,41% | 0,36 | 10,91 | 10,68 | 10,61 | 10,92 | 527K | 126 |
| 09/10/2019 | 0,38% | 0,04 | 10,55 | 10,53 | 10,46 | 10,65 | 290K | 102 |
| 08/10/2019 | -1,78% | -0,19 | 10,51 | 10,70 | 10,47 | 10,72 | 379K | 103 |
| 07/10/2019 | -2,73% | -0,30 | 10,70 | 11,08 | 10,70 | 11,08 | 178K | 82 |
| 04/10/2019 | 2,52% | 0,27 | 11,00 | 10,69 | 10,69 | 11,00 | 495K | 146 |
| 03/10/2019 | 0,00% | 0,00 | 10,73 | 10,74 | 10,60 | 10,76 | 491K | 101 |
| 02/10/2019 | -3,33% | -0,37 | 10,73 | 10,96 | 10,61 | 10,96 | 942K | 295 |
| 01/10/2019 | 1,00% | 0,11 | 11,10 | 11,00 | 10,91 | 11,10 | 1M | 383 |
| 30/09/2019 | -0,09% | -0,01 | 10,99 | 11,00 | 10,70 | 11,03 | 846K | 220 |
| 27/09/2019 | 1,66% | 0,18 | 11,00 | 11,07 | 10,71 | 11,20 | 1M | 198 |
| 26/09/2019 | -1,37% | -0,15 | 10,82 | 11,04 | 10,81 | 11,09 | 672K | 156 |
| 25/09/2019 | 0,64% | 0,07 | 10,97 | 10,90 | 10,75 | 10,97 | 1M | 291 |
| 24/09/2019 | -2,15% | -0,24 | 10,90 | 11,14 | 10,85 | 11,14 | 522K | 172 |
| 23/09/2019 | 4,11% | 0,44 | 11,14 | 10,83 | 10,83 | 11,17 | 719K | 200 |
| 20/09/2019 | -5,48% | -0,62 | 10,70 | 11,30 | 10,70 | 11,30 | 642K | 132 |
| 19/09/2019 | 0,00% | 0,00 | 11,32 | 11,40 | 11,20 | 11,40 | 254K | 102 |
| 18/09/2019 | -0,61% | -0,07 | 11,32 | 11,35 | 11,22 | 11,50 | 546K | 178 |
| 17/09/2019 | 0,35% | 0,04 | 11,39 | 11,46 | 11,24 | 11,46 | 513K | 110 |
| 16/09/2019 | -1,13% | -0,13 | 11,35 | 11,43 | 11,21 | 11,48 | 190K | 73 |
| 13/09/2019 | -0,26% | -0,03 | 11,48 | 11,51 | 11,35 | 11,55 | 285K | 100 |
| 12/09/2019 | 1,86% | 0,21 | 11,51 | 11,60 | 11,32 | 11,63 | 644K | 142 |
| 11/09/2019 | -1,57% | -0,18 | 11,30 | 11,50 | 11,19 | 11,70 | 625K | 175 |
| 10/09/2019 | 2,14% | 0,24 | 11,48 | 11,28 | 11,23 | 11,49 | 599K | 256 |
| 09/09/2019 | 2,84% | 0,31 | 11,24 | 10,93 | 10,90 | 11,25 | 586K | 169 |
| 06/09/2019 | -0,46% | -0,05 | 10,93 | 10,99 | 10,82 | 11,01 | 712K | 128 |
| 05/09/2019 | 1,29% | 0,14 | 10,98 | 10,94 | 10,84 | 10,98 | 262K | 104 |
| 04/09/2019 | 0,18% | 0,02 | 10,84 | 10,89 | 10,80 | 10,97 | 261K | 93 |
| 03/09/2019 | -0,92% | -0,10 | 10,82 | 10,92 | 10,71 | 10,92 | 269K | 106 |
| 02/09/2019 | -0,64% | -0,07 | 10,92 | 11,10 | 10,88 | 11,14 | 500K | 127 |
| 30/08/2019 | 0,83% | 0,09 | 10,99 | 10,90 | 10,80 | 11,08 | 981K | 195 |
| 29/08/2019 | 4,11% | 0,43 | 10,90 | 10,69 | 10,60 | 11,01 | 1M | 274 |
| 28/08/2019 | 0,96% | 0,10 | 10,47 | 10,38 | 10,20 | 10,49 | 335K | 123 |
| 27/08/2019 | -2,35% | -0,25 | 10,37 | 10,63 | 10,31 | 10,63 | 556K | 157 |
| 26/08/2019 | -0,65% | -0,07 | 10,62 | 10,89 | 10,41 | 10,89 | 521K | 124 |
| 23/08/2019 | -3,35% | -0,37 | 10,69 | 10,88 | 10,69 | 11,10 | 576K | 188 |
| 22/08/2019 | 0,45% | 0,05 | 11,06 | 11,02 | 10,87 | 11,11 | 819K | 176 |
| 21/08/2019 | 0,82% | 0,09 | 11,01 | 11,08 | 10,87 | 11,08 | 272K | 96 |
| 20/08/2019 | 0,37% | 0,04 | 10,92 | 10,90 | 10,77 | 11,03 | 422K | 133 |
| 19/08/2019 | -4,23% | -0,48 | 10,88 | 11,54 | 10,85 | 11,54 | 1M | 185 |
| 16/08/2019 | 3,84% | 0,42 | 11,36 | 11,09 | 10,90 | 11,40 | 507K | 180 |
| 15/08/2019 | -2,67% | -0,30 | 10,94 | 11,24 | 10,76 | 11,24 | 801K | 240 |
| 14/08/2019 | -2,77% | -0,32 | 11,24 | 11,56 | 11,10 | 11,56 | 583K | 191 |
| 13/08/2019 | 1,23% | 0,14 | 11,56 | 11,39 | 11,32 | 11,65 | 413K | 135 |
| 12/08/2019 | -1,55% | -0,18 | 11,42 | 11,37 | 11,23 | 11,42 | 849K | 235 |
| 09/08/2019 | 0,96% | 0,11 | 11,60 | 11,49 | 11,34 | 11,60 | 1M | 181 |
| 08/08/2019 | 2,32% | 0,26 | 11,49 | 11,24 | 11,24 | 11,60 | 1M | 173 |
| 07/08/2019 | 0,81% | 0,09 | 11,23 | 11,11 | 10,86 | 11,23 | 1M | 291 |
| 06/08/2019 | -1,76% | -0,20 | 11,14 | 11,36 | 11,10 | 11,50 | 2M | 286 |
| 05/08/2019 | -1,73% | -0,20 | 11,34 | 11,54 | 11,14 | 11,60 | 720K | 315 |
| 02/08/2019 | -0,35% | -0,04 | 11,54 | 11,60 | 11,53 | 11,66 | 409K | 174 |
| 01/08/2019 | -2,11% | -0,25 | 11,58 | 11,90 | 11,54 | 11,90 | 1M | 404 |
| 31/07/2019 | -0,08% | -0,01 | 11,83 | 11,88 | 11,64 | 11,95 | 500K | 216 |
| 30/07/2019 | 0,34% | 0,04 | 11,84 | 11,85 | 11,70 | 11,94 | 648K | 192 |
| 29/07/2019 | 0,25% | 0,03 | 11,80 | 11,61 | 11,61 | 11,90 | 915K | 404 |
| 26/07/2019 | -0,17% | -0,02 | 11,77 | 11,79 | 11,56 | 11,79 | 522K | 222 |
| 25/07/2019 | 0,86% | 0,10 | 11,79 | 11,85 | 11,58 | 12,00 | 450K | 216 |
| 24/07/2019 | -1,18% | -0,14 | 11,69 | 11,90 | 11,69 | 11,93 | 380K | 174 |
| 23/07/2019 | -0,76% | -0,09 | 11,83 | 12,00 | 11,76 | 12,00 | 529K | 149 |
| 22/07/2019 | -1,00% | -0,12 | 11,92 | 12,04 | 11,80 | 12,08 | 659K | 175 |
| 19/07/2019 | -1,07% | -0,13 | 12,04 | 12,26 | 12,04 | 12,29 | 440K | 216 |
| 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 |
Date,Open,High,Low,Close,Volume
04-Dec-19,14.18,14.37,14.18,14.36,392495
03-Dec-19,14.28,14.48,14.11,14.16,748308
02-Dec-19,14.25,14.48,14.03,14.44,976779
29-Nov-19,14.67,14.77,13.57,14.29,3395108
28-Nov-19,14.80,14.80,14.57,14.64,1362765
27-Nov-19,14.40,14.98,14.39,14.98,1623395
26-Nov-19,14.16,14.49,14.08,14.40,1080401
25-Nov-19,13.81,14.39,13.81,14.15,1912573
22-Nov-19,13.60,13.81,13.42,13.80,796368
21-Nov-19,12.43,13.60,12.43,13.60,3282338
19-Nov-19,12.45,12.77,12.42,12.59,942133
18-Nov-19,12.80,12.90,12.35,12.35,1146363
14-Nov-19,12.65,12.80,12.45,12.79,499901
13-Nov-19,12.65,12.74,12.53,12.58,888587
12-Nov-19,12.65,12.70,12.49,12.65,644735
11-Nov-19,12.39,12.70,12.39,12.70,623486
08-Nov-19,12.51,12.87,12.26,12.61,1130345
07-Nov-19,12.19,12.66,12.19,12.66,1348057
06-Nov-19,12.25,12.32,12.00,12.19,726457
05-Nov-19,12.05,12.28,12.02,12.28,917874
04-Nov-19,11.64,12.14,11.60,12.02,1336815
01-Nov-19,11.12,11.65,11.12,11.65,1508532
31-Oct-19,11.15,11.29,11.05,11.15,447049
30-Oct-19,10.89,11.16,10.71,11.16,312084
29-Oct-19,11.11,11.11,10.93,10.98,162803
28-Oct-19,11.21,11.21,11.03,11.11,351846
25-Oct-19,11.00,11.10,10.93,11.10,254721
24-Oct-19,11.06,11.06,10.82,10.88,358647
23-Oct-19,10.94,11.12,10.94,11.09,160301
22-Oct-19,10.96,11.12,10.90,11.05,206886
21-Oct-19,10.94,11.03,10.87,10.96,299161
18-Oct-19,11.06,11.20,10.75,10.96,843505
17-Oct-19,11.12,11.18,10.97,11.14,346075
16-Oct-19,11.19,11.19,11.00,11.11,376686
15-Oct-19,11.08,11.24,10.99,11.20,677734
14-Oct-19,10.94,11.00,10.86,11.00,1422847
11-Oct-19,10.95,11.19,10.95,11.10,787113
10-Oct-19,10.68,10.92,10.61,10.91,526594
09-Oct-19,10.53,10.65,10.46,10.55,290074
08-Oct-19,10.70,10.72,10.47,10.51,379073
07-Oct-19,11.08,11.08,10.70,10.70,178321
04-Oct-19,10.69,11.00,10.69,11.00,494949
03-Oct-19,10.74,10.76,10.60,10.73,490537
02-Oct-19,10.96,10.96,10.61,10.73,941869
01-Oct-19,11.00,11.10,10.91,11.10,1080139
30-Sep-19,11.00,11.03,10.70,10.99,846478
27-Sep-19,11.07,11.20,10.71,11.00,1098585
26-Sep-19,11.04,11.09,10.81,10.82,671952
25-Sep-19,10.90,10.97,10.75,10.97,1025421
24-Sep-19,11.14,11.14,10.85,10.90,521613
23-Sep-19,10.83,11.17,10.83,11.14,718658
20-Sep-19,11.30,11.30,10.70,10.70,642394
19-Sep-19,11.40,11.40,11.20,11.32,254052
18-Sep-19,11.35,11.50,11.22,11.32,545823
17-Sep-19,11.46,11.46,11.24,11.39,512688
16-Sep-19,11.43,11.48,11.21,11.35,189832
13-Sep-19,11.51,11.55,11.35,11.48,284594
12-Sep-19,11.60,11.63,11.32,11.51,644075
11-Sep-19,11.50,11.70,11.19,11.30,624649
10-Sep-19,11.28,11.49,11.23,11.48,599446
09-Sep-19,10.93,11.25,10.90,11.24,585501
06-Sep-19,10.99,11.01,10.82,10.93,712480
05-Sep-19,10.94,10.98,10.84,10.98,262091
04-Sep-19,10.89,10.97,10.80,10.84,260980
03-Sep-19,10.92,10.92,10.71,10.82,269356
02-Sep-19,11.10,11.14,10.88,10.92,499906
30-Aug-19,10.90,11.08,10.80,10.99,981446
29-Aug-19,10.69,11.01,10.60,10.90,1384984
28-Aug-19,10.38,10.49,10.20,10.47,334908
27-Aug-19,10.63,10.63,10.31,10.37,556320
26-Aug-19,10.89,10.89,10.41,10.62,521180
23-Aug-19,10.88,11.10,10.69,10.69,575929
22-Aug-19,11.02,11.11,10.87,11.06,818738
21-Aug-19,11.08,11.08,10.87,11.01,272204
20-Aug-19,10.90,11.03,10.77,10.92,421995
19-Aug-19,11.54,11.54,10.85,10.88,1099746
16-Aug-19,11.09,11.40,10.90,11.36,506536
15-Aug-19,11.24,11.24,10.76,10.94,801069
14-Aug-19,11.56,11.56,11.10,11.24,583074
13-Aug-19,11.39,11.65,11.32,11.56,412771
12-Aug-19,11.37,11.42,11.23,11.42,848622
09-Aug-19,11.49,11.60,11.34,11.60,1013140
08-Aug-19,11.24,11.60,11.24,11.49,1236470
07-Aug-19,11.11,11.23,10.86,11.23,1311952
06-Aug-19,11.36,11.50,11.10,11.14,1511423
05-Aug-19,11.54,11.60,11.14,11.34,720032
02-Aug-19,11.60,11.66,11.53,11.54,409205
01-Aug-19,11.90,11.90,11.54,11.58,1063626
31-Jul-19,11.88,11.95,11.64,11.83,499674
30-Jul-19,11.85,11.94,11.70,11.84,648482
29-Jul-19,11.61,11.90,11.61,11.80,914622
26-Jul-19,11.79,11.79,11.56,11.77,521876
25-Jul-19,11.85,12.00,11.58,11.79,450193
24-Jul-19,11.90,11.93,11.69,11.69,380189
23-Jul-19,12.00,12.00,11.76,11.83,528797
22-Jul-19,12.04,12.08,11.80,11.92,658824
19-Jul-19,12.26,12.29,12.04,12.04,440075
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-19,12.48,12.79,12.31,12.50,266113
11-Jul-19,12.76,12.76,12.30,12.45,266113
10-Jul-19,12.68,12.75,12.68,12.75,266113
08-Jul-19,12.59,12.71,12.57,12.66,266113
05-Jul-19,12.67,12.67,12.40,12.59,266113
04-Jul-19,12.21,12.69,12.21,12.69,266113
03-Jul-19,12.19,12.29,12.08,12.26,266113
02-Jul-19,12.70,12.70,12.12,12.19,266113
01-Jul-19,12.60,12.89,12.41,12.54,266113
28-Jun-19,12.50,12.50,12.38,12.50,266113
27-Jun-19,12.37,12.50,12.23,12.38,266113
26-Jun-19,12.38,12.41,12.27,12.38,266113
25-Jun-19,12.40,12.40,12.06,12.38,266113
24-Jun-19,12.39,12.40,12.33,12.40,266113
21-Jun-19,12.30,12.43,12.26,12.39,266113
19-Jun-19,12.14,12.30,12.09,12.17,266113
18-Jun-19,11.99,12.14,11.85,12.14,266113
17-Jun-19,11.80,11.80,11.57,11.76,266113
14-Jun-19,12.07,12.07,11.71,11.80,266113
13-Jun-19,12.02,12.07,11.95,11.95,266113
12-Jun-19,12.00,12.08,11.81,11.94,266113
11-Jun-19,11.72,12.08,11.72,11.99,266113
10-Jun-19,11.50,11.73,11.50,11.73,266113
07-Jun-19,11.37,11.48,11.36,11.48,266113
06-Jun-19,11.47,11.47,11.28,11.32,266113
05-Jun-19,11.60,11.60,11.31,11.36,266113
04-Jun-19,11.51,11.62,11.43,11.55,266113
03-Jun-19,11.54,11.54,11.39,11.45,266113
31-May-19,11.51,11.56,11.42,11.54,266113
30-May-19,11.54,11.81,11.51,11.63,266113
29-May-19,11.50,11.65,11.44,11.65,266113
28-May-19,11.52,11.53,11.42,11.52,266113
27-May-19,11.35,11.60,11.35,11.38,266113
*exoneração de responsabilidade