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
18/10/2021	-0,74%	-0,17	22,82	22,99	21,95	23,00	3M	657
15/10/2021	0,61%	0,14	22,99	23,04	22,69	23,22	4M	593
14/10/2021	2,10%	0,47	22,85	22,75	22,30	23,20	3M	760
13/10/2021	1,08%	0,24	22,38	22,01	21,77	22,72	3M	576
11/10/2021	0,32%	0,07	22,14	22,69	22,06	22,88	3M	584
08/10/2021	0,23%	0,05	22,07	22,25	21,70	22,88	3M	524
07/10/2021	2,47%	0,53	22,02	21,61	21,45	22,31	3M	566
06/10/2021	-1,87%	-0,41	21,49	21,98	21,18	21,98	2M	449
05/10/2021	-0,82%	-0,18	21,90	22,08	21,90	22,45	1M	327
04/10/2021	-2,21%	-0,50	22,08	22,30	21,97	22,78	2M	448
01/10/2021	1,62%	0,36	22,58	22,14	22,03	22,78	2M	666

30/09/2021	4,86%	1,03	22,22	21,30	21,30	22,85	3M	688
29/09/2021	1,19%	0,25	21,19	21,17	20,84	21,49	5M	776
28/09/2021	-4,60%	-1,01	20,94	21,37	20,65	21,79	4M	787
27/09/2021	0,23%	0,05	21,95	21,92	21,59	22,47	5M	797
24/09/2021	-1,71%	-0,38	21,90	22,00	21,56	22,20	3M	909
23/09/2021	6,10%	1,28	22,28	21,25	20,66	22,47	5M	917
22/09/2021	6,17%	1,22	21,00	20,23	20,23	21,36	5M	1.328
21/09/2021	-0,75%	-0,15	19,78	20,00	19,31	20,22	2M	395
20/09/2021	-1,92%	-0,39	19,93	20,06	19,22	20,06	2M	642
17/09/2021	-5,93%	-1,28	20,32	21,47	20,13	21,48	3M	865
16/09/2021	-3,61%	-0,81	21,60	22,41	21,37	22,42	4M	715
15/09/2021	-1,02%	-0,23	22,41	22,64	22,17	22,66	3M	671
14/09/2021	-0,13%	-0,03	22,64	22,69	22,41	22,87	2M	807
13/09/2021	0,89%	0,20	22,67	22,51	22,50	23,10	2M	503
10/09/2021	-1,62%	-0,37	22,47	23,12	22,45	23,35	3M	716
09/09/2021	2,65%	0,59	22,84	22,24	22,11	22,94	5M	1.816
08/09/2021	-2,41%	-0,55	22,25	22,61	22,06	23,09	3M	556
06/09/2021	1,47%	0,33	22,80	22,47	22,07	22,87	1M	257
03/09/2021	-0,35%	-0,08	22,47	22,61	22,34	23,17	1M	314
02/09/2021	-2,80%	-0,65	22,55	23,21	22,54	23,30	3M	652
01/09/2021	-0,60%	-0,14	23,20	23,20	22,53	23,47	2M	661
31/08/2021	-2,22%	-0,53	23,34	23,82	23,14	23,82	3M	723
30/08/2021	0,29%	0,07	23,87	23,88	23,51	24,00	6M	736
27/08/2021	1,15%	0,27	23,80	23,53	23,52	23,96	1M	405
26/08/2021	-1,71%	-0,41	23,53	23,80	23,34	23,82	1M	357
25/08/2021	0,72%	0,17	23,94	23,77	23,67	24,19	1M	319
24/08/2021	3,35%	0,77	23,77	23,60	23,60	24,03	2M	434
23/08/2021	0,44%	0,10	23,00	22,94	22,78	23,32	2M	512
20/08/2021	-0,04%	-0,01	22,90	23,00	22,73	23,17	1M	267
19/08/2021	-3,46%	-0,82	22,91	23,30	22,78	23,30	2M	556
18/08/2021	-0,75%	-0,18	23,73	23,92	23,46	24,15	2M	498
17/08/2021	-5,12%	-1,29	23,91	25,00	23,82	25,01	2M	578
16/08/2021	-3,26%	-0,85	25,20	26,11	24,99	26,11	3M	671
13/08/2021	-1,21%	-0,32	26,05	26,53	25,95	26,55	1M	229
12/08/2021	-1,24%	-0,33	26,37	26,69	26,27	26,86	2M	561
11/08/2021	1,25%	0,33	26,70	26,41	26,21	26,73	5M	1.055
10/08/2021	1,42%	0,37	26,37	26,09	25,90	26,75	3M	743
09/08/2021	-1,03%	-0,27	26,00	26,10	25,72	26,14	2M	398
06/08/2021	2,22%	0,57	26,27	25,70	25,63	26,33	1M	359
05/08/2021	-2,73%	-0,72	25,70	26,42	25,59	26,79	2M	414
04/08/2021	-0,08%	-0,02	26,42	26,44	26,14	26,97	3M	712
03/08/2021	1,38%	0,36	26,44	26,09	25,71	26,60	2M	556
02/08/2021	-0,27%	-0,07	26,08	26,16	25,89	26,46	2M	545
30/07/2021	-1,65%	-0,44	26,15	26,31	26,05	26,59	1M	311
29/07/2021	1,64%	0,43	26,59	26,15	26,11	26,59	2M	590
28/07/2021	0,31%	0,08	26,16	26,08	25,96	26,43	1M	349
27/07/2021	-3,83%	-1,04	26,08	27,10	25,93	27,10	3M	501
26/07/2021	2,61%	0,69	27,12	26,43	26,43	27,15	6M	742
23/07/2021	0,00%	0,00	26,43	26,49	26,27	26,65	1M	282
22/07/2021	0,88%	0,23	26,43	26,09	25,95	26,43	2M	364
21/07/2021	1,95%	0,50	26,20	25,73	25,70	26,21	1M	248
20/07/2021	1,14%	0,29	25,70	25,30	25,07	25,72	4M	296
19/07/2021	-0,82%	-0,21	25,41	25,48	24,69	25,56	2M	520
16/07/2021	-1,12%	-0,29	25,62	25,90	25,35	26,15	4M	403
15/07/2021	-0,65%	-0,17	25,91	26,10	25,74	26,53	1M	269
14/07/2021	-0,57%	-0,15	26,08	26,29	25,67	26,72	4M	851
13/07/2021	-0,23%	-0,06	26,23	26,44	26,05	26,71	2M	444
12/07/2021	2,78%	0,71	26,29	25,96	25,81	26,35	3M	448
08/07/2021	-2,63%	-0,69	25,58	26,20	25,29	26,20	3M	620
07/07/2021	2,22%	0,57	26,27	25,97	25,77	26,47	4M	652
06/07/2021	-0,39%	-0,10	25,70	25,98	25,36	25,98	2M	456
05/07/2021	0,00%	0,00	25,80	25,88	25,40	26,11	2M	303
02/07/2021	2,38%	0,60	25,80	25,34	25,10	25,80	2M	317
01/07/2021	-0,90%	-0,23	25,20	25,81	25,02	26,02	4M	639
30/06/2021	-2,31%	-0,60	25,43	25,91	25,33	26,19	8M	1.525
29/06/2021	-0,91%	-0,24	26,03	26,49	25,68	26,62	4M	524
28/06/2021	-0,08%	-0,02	26,27	26,61	25,82	26,81	4M	603
25/06/2021	0,38%	0,10	26,29	26,22	26,03	26,66	4M	741
24/06/2021	2,63%	0,67	26,19	25,60	25,55	26,55	5M	1.046
23/06/2021	-0,55%	-0,14	25,52	25,66	25,43	25,85	2M	398
22/06/2021	0,23%	0,06	25,66	25,69	25,39	25,87	2M	391
21/06/2021	2,36%	0,59	25,60	25,12	24,51	25,72	3M	663
18/06/2021	1,05%	0,26	25,01	24,75	24,67	25,37	3M	687
17/06/2021	-4,59%	-1,19	24,75	25,67	24,60	25,92	10M	1.892
16/06/2021	-4,63%	-1,26	25,94	27,12	25,78	27,12	8M	1.421
15/06/2021	-1,09%	-0,30	27,20	27,46	26,85	27,50	3M	608
14/06/2021	-1,26%	-0,35	27,50	27,92	27,00	28,10	3M	537
11/06/2021	1,31%	0,36	27,85	27,46	27,46	27,89	2M	402
10/06/2021	0,33%	0,09	27,49	27,41	27,08	27,50	4M	725
09/06/2021	1,63%	0,44	27,40	26,94	26,53	27,54	3M	527
08/06/2021	-0,77%	-0,21	26,96	27,17	26,84	27,51	2M	412
07/06/2021	-1,52%	-0,42	27,17	27,64	26,97	27,69	4M	700
04/06/2021	-2,61%	-0,74	27,59	28,33	27,41	28,47	5M	695
02/06/2021	-1,19%	-0,34	28,33	28,65	28,22	28,80	4M	781
01/06/2021	3,35%	0,93	28,67	28,33	27,90	28,69	7M	1.072
31/05/2021	0,95%	0,26	27,74	27,78	27,56	28,13	4M	489
28/05/2021	-1,93%	-0,54	27,48	28,10	27,25	28,10	4M	641
27/05/2021	1,82%	0,50	28,02	27,85	27,66	28,20	4M	744
26/05/2021	0,62%	0,17	27,52	26,87	26,87	27,54	4M	923
25/05/2021	-0,73%	-0,20	27,35	27,70	26,87	28,00	4M	745
24/05/2021	-3,33%	-0,95	27,55	28,59	27,45	28,59	6M	1.012
21/05/2021	-0,25%	-0,07	28,50	28,91	27,28	28,91	4M	614
20/05/2021	-2,52%	-0,74	28,57	29,10	28,49	29,49	2M	495
19/05/2021	-0,91%	-0,27	29,31	29,56	28,46	29,56	4M	694
18/05/2021	1,72%	0,50	29,58	29,43	29,24	29,73	4M	833
17/05/2021	2,04%	0,58	29,08	28,20	28,20	29,08	4M	746
14/05/2021	-2,76%	-0,81	28,50	29,52	28,20	29,70	7M	1.228
13/05/2021	-2,82%	-0,85	29,31	30,16	29,20	30,31	6M	1.001
12/05/2021	-2,68%	-0,83	30,16	30,88	29,91	30,91	6M	1.113
11/05/2021	2,72%	0,82	30,99	30,17	29,21	31,05	7M	1.015
10/05/2021	0,53%	0,16	30,17	30,59	30,09	30,99	5M	1.012
07/05/2021	0,13%	0,04	30,01	29,97	29,57	30,43	4M	881
06/05/2021	4,43%	1,27	29,97	28,99	28,87	29,97	9M	1.402
05/05/2021	6,10%	1,65	28,70	27,70	27,32	29,12	7M	1.504
04/05/2021	0,19%	0,05	27,05	27,18	26,90	27,48	4M	715
03/05/2021	-2,28%	-0,63	27,00	28,20	26,65	28,34	4M	854
30/04/2021	-2,95%	-0,84	27,63	28,48	27,54	28,48	3M	726
29/04/2021	-1,56%	-0,45	28,47	28,92	28,04	29,11	4M	908
28/04/2021	1,30%	0,37	28,92	29,01	28,27	29,01	3M	572
27/04/2021	0,67%	0,19	28,55	28,44	27,62	28,59	4M	792
26/04/2021	1,98%	0,55	28,36	27,89	27,79	28,43	6M	893
23/04/2021	0,58%	0,16	27,81	27,97	27,30	28,40	3M	441
22/04/2021	3,25%	0,87	27,65	26,90	26,85	27,97	6M	1.176
20/04/2021	-1,29%	-0,35	26,78	27,14	26,44	27,38	6M	1.016
19/04/2021	-0,07%	-0,02	27,13	27,20	26,76	27,50	6M	1.047
16/04/2021	0,41%	0,11	27,15	27,20	26,28	27,27	7M	1.199
15/04/2021	1,39%	0,37	27,04	26,70	26,60	27,61	7M	1.651
14/04/2021	2,18%	0,57	26,67	26,10	26,10	27,05	4M	962
13/04/2021	1,83%	0,47	26,10	25,75	25,38	26,27	5M	1.026
12/04/2021	-0,31%	-0,08	25,63	25,71	25,45	25,92	4M	798
09/04/2021	1,42%	0,36	25,71	25,28	24,88	25,75	5M	974
08/04/2021	1,20%	0,30	25,35	25,05	25,01	25,52	4M	752
07/04/2021	-	-	25,05	24,70	24,60	25,35	6M	1.209

Date,Open,High,Low,Close,Volume
18-Oct-21,22.99,23.00,21.95,22.82,2839071
15-Oct-21,23.04,23.22,22.69,22.99,4338976
14-Oct-21,22.75,23.20,22.30,22.85,2780876
13-Oct-21,22.01,22.72,21.77,22.38,2660599
11-Oct-21,22.69,22.88,22.06,22.14,2634384
08-Oct-21,22.25,22.88,21.70,22.07,2705563
07-Oct-21,21.61,22.31,21.45,22.02,2542100
06-Oct-21,21.98,21.98,21.18,21.49,1903834
05-Oct-21,22.08,22.45,21.90,21.90,1093130
04-Oct-21,22.30,22.78,21.97,22.08,2060183
01-Oct-21,22.14,22.78,22.03,22.58,2373545
30-Sep-21,21.30,22.85,21.30,22.22,2808642
29-Sep-21,21.17,21.49,20.84,21.19,4654562
28-Sep-21,21.37,21.79,20.65,20.94,3804938
27-Sep-21,21.92,22.47,21.59,21.95,5357029
24-Sep-21,22.00,22.20,21.56,21.90,3038056
23-Sep-21,21.25,22.47,20.66,22.28,4552730
22-Sep-21,20.23,21.36,20.23,21.00,4762260
21-Sep-21,20.00,20.22,19.31,19.78,1547955
20-Sep-21,20.06,20.06,19.22,19.93,2440497
17-Sep-21,21.47,21.48,20.13,20.32,3375064
16-Sep-21,22.41,22.42,21.37,21.60,3795955
15-Sep-21,22.64,22.66,22.17,22.41,2673424
14-Sep-21,22.69,22.87,22.41,22.64,2479138
13-Sep-21,22.51,23.10,22.50,22.67,1606902
10-Sep-21,23.12,23.35,22.45,22.47,2521123
09-Sep-21,22.24,22.94,22.11,22.84,4751752
08-Sep-21,22.61,23.09,22.06,22.25,2533495
06-Sep-21,22.47,22.87,22.07,22.80,1122364
03-Sep-21,22.61,23.17,22.34,22.47,1036984
02-Sep-21,23.21,23.30,22.54,22.55,2876384
01-Sep-21,23.20,23.47,22.53,23.20,2435581
31-Aug-21,23.82,23.82,23.14,23.34,2800522
30-Aug-21,23.88,24.00,23.51,23.87,5632964
27-Aug-21,23.53,23.96,23.52,23.80,1463347
26-Aug-21,23.80,23.82,23.34,23.53,1455217
25-Aug-21,23.77,24.19,23.67,23.94,1063835
24-Aug-21,23.60,24.03,23.60,23.77,1603159
23-Aug-21,22.94,23.32,22.78,23.00,2423985
20-Aug-21,23.00,23.17,22.73,22.90,1025117
19-Aug-21,23.30,23.30,22.78,22.91,2420068
18-Aug-21,23.92,24.15,23.46,23.73,2116479
17-Aug-21,25.00,25.01,23.82,23.91,2418061
16-Aug-21,26.11,26.11,24.99,25.20,3072109
13-Aug-21,26.53,26.55,25.95,26.05,1035826
12-Aug-21,26.69,26.86,26.27,26.37,2491358
11-Aug-21,26.41,26.73,26.21,26.70,4804414
10-Aug-21,26.09,26.75,25.90,26.37,2936628
09-Aug-21,26.10,26.14,25.72,26.00,1727011
06-Aug-21,25.70,26.33,25.63,26.27,1453186
05-Aug-21,26.42,26.79,25.59,25.70,1806960
04-Aug-21,26.44,26.97,26.14,26.42,2849990
03-Aug-21,26.09,26.60,25.71,26.44,2062975
02-Aug-21,26.16,26.46,25.89,26.08,2360340
30-Jul-21,26.31,26.59,26.05,26.15,1446236
29-Jul-21,26.15,26.59,26.11,26.59,2139367
28-Jul-21,26.08,26.43,25.96,26.16,1474526
27-Jul-21,27.10,27.10,25.93,26.08,2583162
26-Jul-21,26.43,27.15,26.43,27.12,6217004
23-Jul-21,26.49,26.65,26.27,26.43,1300441
22-Jul-21,26.09,26.43,25.95,26.43,1552359
21-Jul-21,25.73,26.21,25.70,26.20,1152975
20-Jul-21,25.30,25.72,25.07,25.70,3868344
19-Jul-21,25.48,25.56,24.69,25.41,2276618
16-Jul-21,25.90,26.15,25.35,25.62,3720625
15-Jul-21,26.10,26.53,25.74,25.91,1245654
14-Jul-21,26.29,26.72,25.67,26.08,3942467
13-Jul-21,26.44,26.71,26.05,26.23,2318325
12-Jul-21,25.96,26.35,25.81,26.29,3450759
08-Jul-21,26.20,26.20,25.29,25.58,2851994
07-Jul-21,25.97,26.47,25.77,26.27,4466673
06-Jul-21,25.98,25.98,25.36,25.70,2178554
05-Jul-21,25.88,26.11,25.40,25.80,2199453
02-Jul-21,25.34,25.80,25.10,25.80,1860261
01-Jul-21,25.81,26.02,25.02,25.20,3749836
30-Jun-21,25.91,26.19,25.33,25.43,7974629
29-Jun-21,26.49,26.62,25.68,26.03,3575986
28-Jun-21,26.61,26.81,25.82,26.27,3898654
25-Jun-21,26.22,26.66,26.03,26.29,3845388
24-Jun-21,25.60,26.55,25.55,26.19,5130915
23-Jun-21,25.66,25.85,25.43,25.52,1747913
22-Jun-21,25.69,25.87,25.39,25.66,2261192
21-Jun-21,25.12,25.72,24.51,25.60,3312080
18-Jun-21,24.75,25.37,24.67,25.01,3346864
17-Jun-21,25.67,25.92,24.60,24.75,10294767
16-Jun-21,27.12,27.12,25.78,25.94,8381703
15-Jun-21,27.46,27.50,26.85,27.20,3417646
14-Jun-21,27.92,28.10,27.00,27.50,2823988
11-Jun-21,27.46,27.89,27.46,27.85,2317982
10-Jun-21,27.41,27.50,27.08,27.49,3668136
09-Jun-21,26.94,27.54,26.53,27.40,2811362
08-Jun-21,27.17,27.51,26.84,26.96,2359169
07-Jun-21,27.64,27.69,26.97,27.17,4068101
04-Jun-21,28.33,28.47,27.41,27.59,5206306
02-Jun-21,28.65,28.80,28.22,28.33,3903758
01-Jun-21,28.33,28.69,27.90,28.67,6999979
31-May-21,27.78,28.13,27.56,27.74,3899831
28-May-21,28.10,28.10,27.25,27.48,3526636
27-May-21,27.85,28.20,27.66,28.02,4083329
26-May-21,26.87,27.54,26.87,27.52,4137412
25-May-21,27.70,28.00,26.87,27.35,4139816
24-May-21,28.59,28.59,27.45,27.55,5999078
21-May-21,28.91,28.91,27.28,28.50,4068343
20-May-21,29.10,29.49,28.49,28.57,2269468
19-May-21,29.56,29.56,28.46,29.31,3612775
18-May-21,29.43,29.73,29.24,29.58,4171334
17-May-21,28.20,29.08,28.20,29.08,3534419
14-May-21,29.52,29.70,28.20,28.50,7405408
13-May-21,30.16,30.31,29.20,29.31,5598644
12-May-21,30.88,30.91,29.91,30.16,5972200
11-May-21,30.17,31.05,29.21,30.99,6630865
10-May-21,30.59,30.99,30.09,30.17,5491441
07-May-21,29.97,30.43,29.57,30.01,4267129
06-May-21,28.99,29.97,28.87,29.97,9437784
05-May-21,27.70,29.12,27.32,28.70,7340358
04-May-21,27.18,27.48,26.90,27.05,3722226
03-May-21,28.20,28.34,26.65,27.00,4402323
30-Apr-21,28.48,28.48,27.54,27.63,3029884
29-Apr-21,28.92,29.11,28.04,28.47,3841606
28-Apr-21,29.01,29.01,28.27,28.92,2832650
27-Apr-21,28.44,28.59,27.62,28.55,4299741
26-Apr-21,27.89,28.43,27.79,28.36,5665081
23-Apr-21,27.97,28.40,27.30,27.81,2855874
22-Apr-21,26.90,27.97,26.85,27.65,6007862
20-Apr-21,27.14,27.38,26.44,26.78,5819762
19-Apr-21,27.20,27.50,26.76,27.13,6280203
16-Apr-21,27.20,27.27,26.28,27.15,6747558
15-Apr-21,26.70,27.61,26.60,27.04,7329551
14-Apr-21,26.10,27.05,26.10,26.67,4302693
13-Apr-21,25.75,26.27,25.38,26.10,5078824
12-Apr-21,25.71,25.92,25.45,25.63,3538392
09-Apr-21,25.28,25.75,24.88,25.71,5357819
08-Apr-21,25.05,25.52,25.01,25.35,4063884
07-Apr-21,24.70,25.35,24.60,25.05,6223786

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GGBR3

cotações, gráficos e mais...