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
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	1,71%	0,42	25,05	24,70	24,60	25,35	6M	1.209
06/04/2021	2,41%	0,58	24,63	24,38	24,02	24,70	5M	932
05/04/2021	0,71%	0,17	24,05	24,00	23,88	24,79	4M	761
01/04/2021	-1,49%	-0,36	23,88	24,30	23,59	24,77	3M	633
31/03/2021	1,25%	0,30	24,24	23,84	23,84	24,60	4M	701
30/03/2021	1,27%	0,30	23,94	23,66	23,35	23,94	2M	517
29/03/2021	1,90%	0,44	23,64	23,20	23,20	23,90	3M	551
26/03/2021	4,74%	1,05	23,20	22,26	22,22	23,40	4M	983
25/03/2021	1,14%	0,25	22,15	22,00	21,40	22,26	2M	415
24/03/2021	0,18%	0,04	21,90	21,86	21,65	22,34	2M	402
23/03/2021	-3,32%	-0,75	21,86	22,61	21,52	22,62	4M	795
22/03/2021	-2,71%	-0,63	22,61	23,30	22,07	23,40	2M	644
19/03/2021	0,56%	0,13	23,24	23,14	22,75	23,41	2M	362
18/03/2021	-2,16%	-0,51	23,11	23,34	22,92	23,98	2M	586
17/03/2021	1,50%	0,35	23,62	23,36	23,05	23,84	5M	621
16/03/2021	1,17%	0,27	23,27	23,02	22,60	23,76	5M	923
15/03/2021	3,32%	0,74	23,00	22,55	22,02	23,01	2M	492
12/03/2021	-2,07%	-0,47	22,26	22,69	22,14	23,13	1M	404
11/03/2021	2,43%	0,54	22,73	22,29	22,25	23,11	5M	723
10/03/2021	0,00%	0,00	22,19	21,95	21,40	22,50	2M	463
09/03/2021	0,18%	0,04	22,19	22,10	21,30	22,72	4M	830
08/03/2021	-1,64%	-0,37	22,15	22,40	21,55	23,09	5M	975
05/03/2021	3,21%	0,70	22,52	21,98	21,56	22,67	4M	723
04/03/2021	-0,41%	-0,09	21,82	22,00	21,63	22,88	2M	457
03/03/2021	-0,77%	-0,17	21,91	22,07	21,30	22,49	3M	640
02/03/2021	0,91%	0,20	22,08	21,87	20,97	22,41	4M	770
01/03/2021	3,06%	0,65	21,88	21,52	21,10	22,13	5M	943
26/02/2021	-1,89%	-0,41	21,23	21,64	20,79	21,75	2M	334
25/02/2021	-3,44%	-0,77	21,64	22,46	21,23	23,00	3M	674
24/02/2021	2,42%	0,53	22,41	22,54	21,60	23,10	18M	2.210
23/02/2021	3,75%	0,79	21,88	21,22	20,52	21,95	8M	1.459
22/02/2021	1,88%	0,39	21,09	20,70	19,56	21,39	8M	1.660
19/02/2021	1,82%	0,37	20,70	20,80	20,01	20,80	1M	207
18/02/2021	-0,10%	-0,02	20,33	20,70	20,14	20,95	2M	238
17/02/2021	0,44%	0,09	20,35	19,95	19,95	20,70	901K	178
12/02/2021	0,30%	0,06	20,26	20,01	19,97	20,50	738K	166
11/02/2021	1,15%	0,23	20,20	20,00	19,76	20,62	2M	227
10/02/2021	-2,63%	-0,54	19,97	20,35	19,85	20,66	583K	143
09/02/2021	-0,19%	-0,04	20,51	20,83	20,02	20,84	2M	271
08/02/2021	0,78%	0,16	20,55	20,40	20,12	20,99	3M	412
05/02/2021	3,50%	0,69	20,39	20,00	19,71	20,74	2M	315
04/02/2021	-1,05%	-0,21	19,70	20,30	19,70	20,35	1M	208
03/02/2021	2,47%	0,48	19,91	19,43	19,43	20,33	3M	320
02/02/2021	-0,87%	-0,17	19,43	19,65	19,39	19,96	1M	261
01/02/2021	-0,76%	-0,15	19,60	19,91	19,40	20,20	2M	315
29/01/2021	-4,82%	-1,00	19,75	20,49	19,60	20,54	3M	623
28/01/2021	3,29%	0,66	20,75	20,00	19,75	20,77	2M	364
27/01/2021	-0,35%	-0,07	20,09	19,95	19,04	20,33	3M	378
26/01/2021	-4,86%	-1,03	20,16	21,49	20,14	21,50	3M	507
22/01/2021	1,15%	0,24	21,19	20,70	20,21	21,55	2M	273
21/01/2021	-0,95%	-0,20	20,95	21,10	20,87	21,47	2M	262
20/01/2021	-1,99%	-0,43	21,15	21,57	20,80	21,96	2M	308
19/01/2021	-2,40%	-0,53	21,58	22,13	20,69	22,54	3M	417
18/01/2021	0,59%	0,13	22,11	22,24	21,72	22,60	2M	314
15/01/2021	-3,34%	-0,76	21,98	22,48	21,64	22,53	3M	536
14/01/2021	1,97%	0,44	22,74	22,47	22,01	22,77	2M	290
13/01/2021	-2,83%	-0,65	22,30	23,08	21,94	23,10	4M	576
12/01/2021	-2,34%	-0,55	22,95	23,50	22,91	23,76	4M	603
11/01/2021	-3,09%	-0,75	23,50	24,19	23,26	24,21	3M	639
08/01/2021	-0,98%	-0,24	24,25	24,49	23,23	24,84	8M	795
07/01/2021	6,90%	1,58	24,49	23,16	23,16	24,49	3M	689
06/01/2021	5,00%	1,09	22,91	21,82	21,72	23,30	3M	483
05/01/2021	2,92%	0,62	21,82	21,19	21,03	21,82	3M	436
04/01/2021	4,54%	0,92	21,20	20,29	20,29	21,20	4M	427
30/12/2020	-0,05%	-0,01	20,28	20,28	19,97	20,49	1M	243
29/12/2020	0,20%	0,04	20,29	20,25	19,97	20,44	1M	181
28/12/2020	0,75%	0,15	20,25	20,11	19,87	20,31	686K	173
23/12/2020	0,75%	0,15	20,10	19,86	19,85	20,15	717K	142
22/12/2020	-2,73%	-0,56	19,95	20,37	19,81	20,54	2M	333
21/12/2020	-0,92%	-0,19	20,51	19,82	19,64	20,99	3M	521
18/12/2020	2,93%	0,59	20,70	20,10	20,10	20,87	3M	669
17/12/2020	2,13%	0,42	20,11	19,70	19,70	20,30	3M	501
16/12/2020	0,66%	0,13	19,69	19,56	19,38	19,77	1M	313
15/12/2020	1,03%	0,20	19,56	19,40	19,37	20,16	4M	576
14/12/2020	-0,67%	-0,13	19,36	19,49	19,16	19,50	2M	277
11/12/2020	-0,41%	-0,08	19,49	19,57	19,20	19,57	1M	131
10/12/2020	3,44%	0,65	19,57	19,29	18,95	19,60	2M	334
09/12/2020	-2,27%	-0,44	18,92	19,50	18,92	19,53	1M	261
08/12/2020	-1,73%	-0,34	19,36	19,72	19,22	19,86	2M	330
07/12/2020	1,23%	0,24	19,70	19,46	19,08	19,82	3M	492
04/12/2020	2,96%	0,56	19,46	18,95	18,90	19,46	3M	514
03/12/2020	-2,17%	-0,42	18,90	19,49	18,77	19,49	3M	515
02/12/2020	-0,67%	-0,13	19,32	19,45	18,98	19,45	3M	637
01/12/2020	4,57%	0,85	19,45	18,77	18,63	19,54	6M	1.006
30/11/2020	-0,37%	-0,07	18,60	18,70	18,39	18,81	2M	274
27/11/2020	-0,74%	-0,14	18,67	18,80	18,55	19,16	2M	400
26/11/2020	1,35%	0,25	18,81	18,56	18,50	18,84	2M	303
25/11/2020	0,65%	0,12	18,56	18,44	18,22	18,74	1M	324
24/11/2020	1,77%	0,32	18,44	18,22	18,00	18,65	5M	900
23/11/2020	2,90%	0,51	18,12	17,61	17,61	18,30	2M	496
20/11/2020	0,00%	0,00	17,61	17,61	17,50	17,80	1M	197
19/11/2020	0,34%	0,06	17,61	17,55	17,35	17,68	1M	273
18/11/2020	-0,06%	-0,01	17,55	17,55	17,38	17,85	985K	220
17/11/2020	-0,68%	-0,12	17,56	17,66	17,42	17,92	2M	397
16/11/2020	0,51%	0,09	17,68	17,70	17,48	17,72	1M	297
13/11/2020	2,15%	0,37	17,59	17,42	17,21	17,59	1M	227
12/11/2020	-2,16%	-0,38	17,22	17,69	17,22	17,77	1M	397
11/11/2020	0,98%	0,17	17,60	17,50	17,25	17,74	3M	667
10/11/2020	-4,75%	-0,87	17,43	18,30	17,36	18,56	5M	1.203
09/11/2020	-2,66%	-0,50	18,30	18,88	18,03	19,47	4M	763
06/11/2020	2,84%	0,52	18,80	18,13	18,09	18,80	2M	333
05/11/2020	0,61%	0,11	18,28	18,30	17,86	18,59	2M	486
04/11/2020	-4,32%	-0,82	18,17	18,99	18,12	19,27	4M	709
03/11/2020	4,92%	0,89	18,99	18,20	17,99	18,99	3M	478
30/10/2020	-2,64%	-0,49	18,10	18,50	17,63	18,69	2M	394
29/10/2020	1,36%	0,25	18,59	18,40	17,25	18,64	3M	656
28/10/2020	-5,37%	-1,04	18,34	19,38	17,93	19,38	6M	1.062
27/10/2020	2,43%	0,46	19,38	18,92	18,92	19,50	2M	353
26/10/2020	-1,41%	-0,27	18,92	19,18	18,83	19,34	1M	270
23/10/2020	0,52%	0,10	19,19	19,07	18,81	19,26	1M	291
22/10/2020	0,58%	0,11	19,09	18,97	18,90	19,32	4M	646
21/10/2020	0,21%	0,04	18,98	18,88	18,80	19,19	2M	383
20/10/2020	1,34%	0,25	18,94	18,82	18,60	18,94	2M	364
19/10/2020	0,59%	0,11	18,69	18,59	18,46	19,05	2M	370
16/10/2020	-	-	18,58	18,42	18,26	18,71	2M	364

Date,Open,High,Low,Close,Volume
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
06-Apr-21,24.38,24.70,24.02,24.63,4942218
05-Apr-21,24.00,24.79,23.88,24.05,3859017
01-Apr-21,24.30,24.77,23.59,23.88,2822888
31-Mar-21,23.84,24.60,23.84,24.24,3833023
30-Mar-21,23.66,23.94,23.35,23.94,2451843
29-Mar-21,23.20,23.90,23.20,23.64,3206882
26-Mar-21,22.26,23.40,22.22,23.20,3883611
25-Mar-21,22.00,22.26,21.40,22.15,2143920
24-Mar-21,21.86,22.34,21.65,21.90,2155362
23-Mar-21,22.61,22.62,21.52,21.86,3589976
22-Mar-21,23.30,23.40,22.07,22.61,2283542
19-Mar-21,23.14,23.41,22.75,23.24,1801293
18-Mar-21,23.34,23.98,22.92,23.11,2305213
17-Mar-21,23.36,23.84,23.05,23.62,4556917
16-Mar-21,23.02,23.76,22.60,23.27,5295318
15-Mar-21,22.55,23.01,22.02,23.00,2250980
12-Mar-21,22.69,23.13,22.14,22.26,1422995
11-Mar-21,22.29,23.11,22.25,22.73,4577600
10-Mar-21,21.95,22.50,21.40,22.19,1747651
09-Mar-21,22.10,22.72,21.30,22.19,3787881
08-Mar-21,22.40,23.09,21.55,22.15,4981575
05-Mar-21,21.98,22.67,21.56,22.52,3790563
04-Mar-21,22.00,22.88,21.63,21.82,2223312
03-Mar-21,22.07,22.49,21.30,21.91,2812769
02-Mar-21,21.87,22.41,20.97,22.08,4086173
01-Mar-21,21.52,22.13,21.10,21.88,4733471
26-Feb-21,21.64,21.75,20.79,21.23,1909119
25-Feb-21,22.46,23.00,21.23,21.64,3221125
24-Feb-21,22.54,23.10,21.60,22.41,17673281
23-Feb-21,21.22,21.95,20.52,21.88,8413570
22-Feb-21,20.70,21.39,19.56,21.09,7703924
19-Feb-21,20.80,20.80,20.01,20.70,1158381
18-Feb-21,20.70,20.95,20.14,20.33,1709942
17-Feb-21,19.95,20.70,19.95,20.35,901439
12-Feb-21,20.01,20.50,19.97,20.26,737976
11-Feb-21,20.00,20.62,19.76,20.20,1686633
10-Feb-21,20.35,20.66,19.85,19.97,582934
09-Feb-21,20.83,20.84,20.02,20.51,2078237
08-Feb-21,20.40,20.99,20.12,20.55,2523781
05-Feb-21,20.00,20.74,19.71,20.39,2448191
04-Feb-21,20.30,20.35,19.70,19.70,1183144
03-Feb-21,19.43,20.33,19.43,19.91,2530590
02-Feb-21,19.65,19.96,19.39,19.43,1427601
01-Feb-21,19.91,20.20,19.40,19.60,1741347
29-Jan-21,20.49,20.54,19.60,19.75,3467153
28-Jan-21,20.00,20.77,19.75,20.75,2373401
27-Jan-21,19.95,20.33,19.04,20.09,2732069
26-Jan-21,21.49,21.50,20.14,20.16,3492877
22-Jan-21,20.70,21.55,20.21,21.19,1929007
21-Jan-21,21.10,21.47,20.87,20.95,1550708
20-Jan-21,21.57,21.96,20.80,21.15,1828800
19-Jan-21,22.13,22.54,20.69,21.58,2650126
18-Jan-21,22.24,22.60,21.72,22.11,1992112
15-Jan-21,22.48,22.53,21.64,21.98,3451601
14-Jan-21,22.47,22.77,22.01,22.74,2265805
13-Jan-21,23.08,23.10,21.94,22.30,3725733
12-Jan-21,23.50,23.76,22.91,22.95,3780050
11-Jan-21,24.19,24.21,23.26,23.50,3354338
08-Jan-21,24.49,24.84,23.23,24.25,8190362
07-Jan-21,23.16,24.49,23.16,24.49,3453967
06-Jan-21,21.82,23.30,21.72,22.91,3402395
05-Jan-21,21.19,21.82,21.03,21.82,2503276
04-Jan-21,20.29,21.20,20.29,21.20,3748502
30-Dec-20,20.28,20.49,19.97,20.28,1386912
29-Dec-20,20.25,20.44,19.97,20.29,1093450
28-Dec-20,20.11,20.31,19.87,20.25,686036
23-Dec-20,19.86,20.15,19.85,20.10,717277
22-Dec-20,20.37,20.54,19.81,19.95,1533959
21-Dec-20,19.82,20.99,19.64,20.51,2508272
18-Dec-20,20.10,20.87,20.10,20.70,3360585
17-Dec-20,19.70,20.30,19.70,20.11,2660271
16-Dec-20,19.56,19.77,19.38,19.69,1421741
15-Dec-20,19.40,20.16,19.37,19.56,3698321
14-Dec-20,19.49,19.50,19.16,19.36,1515352
11-Dec-20,19.57,19.57,19.20,19.49,1161270
10-Dec-20,19.29,19.60,18.95,19.57,2334490
09-Dec-20,19.50,19.53,18.92,18.92,1485028
08-Dec-20,19.72,19.86,19.22,19.36,1717837
07-Dec-20,19.46,19.82,19.08,19.70,3366841
04-Dec-20,18.95,19.46,18.90,19.46,3242734
03-Dec-20,19.49,19.49,18.77,18.90,2511266
02-Dec-20,19.45,19.45,18.98,19.32,3217912
01-Dec-20,18.77,19.54,18.63,19.45,5588235
30-Nov-20,18.70,18.81,18.39,18.60,1660408
27-Nov-20,18.80,19.16,18.55,18.67,2199437
26-Nov-20,18.56,18.84,18.50,18.81,1822354
25-Nov-20,18.44,18.74,18.22,18.56,1392307
24-Nov-20,18.22,18.65,18.00,18.44,4903098
23-Nov-20,17.61,18.30,17.61,18.12,2454981
20-Nov-20,17.61,17.80,17.50,17.61,1108852
19-Nov-20,17.55,17.68,17.35,17.61,1295396
18-Nov-20,17.55,17.85,17.38,17.55,985322
17-Nov-20,17.66,17.92,17.42,17.56,1949623
16-Nov-20,17.70,17.72,17.48,17.68,1402467
13-Nov-20,17.42,17.59,17.21,17.59,1079191
12-Nov-20,17.69,17.77,17.22,17.22,1438033
11-Nov-20,17.50,17.74,17.25,17.60,2843438
10-Nov-20,18.30,18.56,17.36,17.43,5411775
09-Nov-20,18.88,19.47,18.03,18.30,3659595
06-Nov-20,18.13,18.80,18.09,18.80,1777593
05-Nov-20,18.30,18.59,17.86,18.28,2241556
04-Nov-20,18.99,19.27,18.12,18.17,3883604
03-Nov-20,18.20,18.99,17.99,18.99,2754309
30-Oct-20,18.50,18.69,17.63,18.10,1698385
29-Oct-20,18.40,18.64,17.25,18.59,3397406
28-Oct-20,19.38,19.38,17.93,18.34,5773616
27-Oct-20,18.92,19.50,18.92,19.38,1926012
26-Oct-20,19.18,19.34,18.83,18.92,1295721
23-Oct-20,19.07,19.26,18.81,19.19,1481036
22-Oct-20,18.97,19.32,18.90,19.09,3564243
21-Oct-20,18.88,19.19,18.80,18.98,1769863
20-Oct-20,18.82,18.94,18.60,18.94,2131485
19-Oct-20,18.59,19.05,18.46,18.69,2197508
16-Oct-20,18.42,18.71,18.26,18.58,2255101

*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
moedas e criptomoedas
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...