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
18/04/2024	-18,27%	-3,76	16,82	17,31	16,79	17,44	2M	655
17/04/2024	1,93%	0,39	20,58	20,79	20,21	20,95	6M	1.175
16/04/2024	-1,99%	-0,41	20,19	20,58	20,10	20,58	1M	271
15/04/2024	3,47%	0,69	20,60	19,98	19,98	20,95	3M	562
12/04/2024	-2,45%	-0,50	19,91	20,53	19,87	20,65	1M	319
11/04/2024	-0,54%	-0,11	20,41	20,57	20,24	20,57	501K	111
10/04/2024	-0,19%	-0,04	20,52	20,55	20,43	20,68	865K	158
09/04/2024	-0,53%	-0,11	20,56	20,68	20,43	20,86	1M	197
08/04/2024	1,62%	0,33	20,67	20,30	20,30	20,80	738K	208
05/04/2024	0,15%	0,03	20,34	20,59	20,05	20,59	840K	210
04/04/2024	0,10%	0,02	20,31	20,27	20,24	20,76	2M	364

03/04/2024	0,59%	0,12	20,29	20,16	19,99	20,40	1M	253
02/04/2024	0,15%	0,03	20,17	20,11	19,92	20,27	1M	310
01/04/2024	0,60%	0,12	20,14	20,00	19,99	20,22	1M	461
28/03/2024	1,21%	0,24	20,02	19,85	19,68	20,05	1M	230
27/03/2024	2,33%	0,45	19,78	19,33	19,31	19,89	857K	233
26/03/2024	-0,77%	-0,15	19,33	19,52	19,20	19,52	711K	192
25/03/2024	-0,46%	-0,09	19,48	19,65	19,38	19,73	2M	363
22/03/2024	-1,31%	-0,26	19,57	19,90	19,40	19,90	2M	269
21/03/2024	1,28%	0,25	19,83	19,56	19,54	19,90	1M	241
20/03/2024	0,15%	0,03	19,58	19,69	19,35	19,69	1M	276
19/03/2024	0,77%	0,15	19,55	19,55	19,53	19,70	1M	205
18/03/2024	2,65%	0,50	19,40	19,25	19,00	19,51	986K	278
15/03/2024	-2,22%	-0,43	18,90	19,36	18,70	19,36	2M	407
14/03/2024	-1,88%	-0,37	19,33	19,80	19,29	20,06	2M	308
13/03/2024	0,36%	0,07	19,70	19,70	19,60	19,98	873K	195
12/03/2024	0,26%	0,05	19,63	19,59	19,56	19,75	487K	164
11/03/2024	0,00%	0,00	19,58	19,47	19,40	19,71	1M	337
08/03/2024	0,26%	0,05	19,58	19,53	19,49	19,65	571K	201
07/03/2024	-1,06%	-0,21	19,53	19,74	19,50	19,74	919K	295
06/03/2024	-1,15%	-0,23	19,74	20,02	19,67	20,03	732K	172
05/03/2024	1,42%	0,28	19,97	19,75	19,53	20,03	1M	412
04/03/2024	-3,24%	-0,66	19,69	20,50	19,52	20,60	2M	367
01/03/2024	0,69%	0,14	20,35	20,21	19,96	20,55	2M	634
29/02/2024	0,05%	0,01	20,21	20,23	20,02	20,24	1M	323
28/02/2024	0,45%	0,09	20,20	20,11	19,85	20,24	561K	160
27/02/2024	1,31%	0,26	20,11	19,85	19,85	20,17	615K	182
26/02/2024	-0,75%	-0,15	19,85	20,00	19,70	20,00	848K	152
23/02/2024	-0,25%	-0,05	20,00	20,04	19,70	20,11	773K	202
22/02/2024	-0,25%	-0,05	20,05	20,19	19,94	20,21	380K	124
21/02/2024	0,35%	0,07	20,10	19,90	19,65	20,42	1M	362
20/02/2024	0,15%	0,03	20,03	20,00	19,79	20,10	733K	192
19/02/2024	0,10%	0,02	20,00	19,99	19,75	20,09	826K	187
16/02/2024	2,88%	0,56	19,98	19,47	19,47	20,04	811K	192
15/02/2024	0,10%	0,02	19,42	19,40	19,40	19,74	614K	200
14/02/2024	-1,67%	-0,33	19,40	19,74	19,40	19,74	1M	324
09/02/2024	-1,65%	-0,33	19,73	20,10	19,66	20,30	1M	317
08/02/2024	-1,23%	-0,25	20,06	20,30	20,05	20,34	983K	268
07/02/2024	0,79%	0,16	20,31	20,16	20,12	20,34	792K	197
06/02/2024	0,55%	0,11	20,15	20,05	20,01	20,39	1M	284
05/02/2024	0,15%	0,03	20,04	20,17	19,73	20,17	554K	190
02/02/2024	2,09%	0,41	20,01	19,60	19,60	20,18	1M	372
01/02/2024	-1,01%	-0,20	19,60	19,80	19,60	19,91	2M	524
31/01/2024	-0,50%	-0,10	19,80	19,90	19,75	20,00	2M	421
30/01/2024	-0,20%	-0,04	19,90	19,97	19,71	20,00	455K	153
29/01/2024	-1,04%	-0,21	19,94	20,42	19,94	20,42	976K	255
26/01/2024	-0,84%	-0,17	20,15	20,32	20,08	20,45	1M	310
25/01/2024	-0,49%	-0,10	20,32	20,48	20,13	20,48	658K	221
24/01/2024	2,25%	0,45	20,42	20,00	20,00	20,42	916K	230
23/01/2024	2,20%	0,43	19,97	19,69	19,65	19,98	502K	172
22/01/2024	-0,76%	-0,15	19,54	19,75	19,48	19,75	1M	222
19/01/2024	1,23%	0,24	19,69	19,44	19,32	19,69	879K	263
18/01/2024	0,52%	0,10	19,45	19,37	19,30	19,60	1M	317
17/01/2024	0,05%	0,01	19,35	19,39	19,26	19,46	1M	365
16/01/2024	-3,25%	-0,65	19,34	20,12	19,34	20,12	3M	851
15/01/2024	0,05%	0,01	19,99	20,05	19,79	20,05	865K	315
12/01/2024	-0,79%	-0,16	19,98	20,23	19,89	20,30	2M	440
11/01/2024	-0,10%	-0,02	20,14	20,16	19,97	20,30	2M	556
10/01/2024	-2,70%	-0,56	20,16	20,76	19,90	20,76	3M	802
09/01/2024	-2,13%	-0,45	20,72	21,17	20,68	21,17	3M	416
08/01/2024	0,95%	0,20	21,17	21,05	20,85	21,30	844K	217
05/01/2024	0,29%	0,06	20,97	20,91	20,77	21,10	582K	190
04/01/2024	0,05%	0,01	20,91	20,90	20,90	21,16	648K	210
03/01/2024	-0,95%	-0,20	20,90	21,05	20,90	21,24	993K	306
02/01/2024	-1,22%	-0,26	21,10	21,34	21,07	21,34	1M	300
28/12/2023	0,75%	0,16	21,36	21,21	21,15	21,36	574K	188
27/12/2023	0,38%	0,08	21,20	21,12	21,06	21,30	1M	259
26/12/2023	-0,14%	-0,03	21,12	21,15	21,03	21,27	1M	215
22/12/2023	0,24%	0,05	21,15	21,10	21,10	21,30	1M	177
21/12/2023	1,44%	0,30	21,10	20,80	20,76	21,20	1M	229
20/12/2023	0,19%	0,04	20,80	20,75	20,63	20,91	2M	351
19/12/2023	-1,84%	-0,39	20,76	21,14	20,58	21,26	3M	602
18/12/2023	-1,17%	-0,25	21,15	21,39	21,10	21,82	3M	617
15/12/2023	0,42%	0,09	21,40	21,30	21,12	21,41	928K	222
14/12/2023	0,71%	0,15	21,31	21,16	21,06	21,45	2M	363
13/12/2023	0,86%	0,18	21,16	20,98	20,68	21,16	2M	396
12/12/2023	-0,94%	-0,20	20,98	21,17	20,78	21,17	1M	335
11/12/2023	1,63%	0,34	21,18	20,84	20,75	21,18	927K	225
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	-	-	21,55	22,00	21,29	22,00	1M	333

Date,Open,High,Low,Close,Volume
18-Apr-24,17.31,17.44,16.79,16.82,2383985
17-Apr-24,20.79,20.95,20.21,20.58,6413722
16-Apr-24,20.58,20.58,20.10,20.19,1454534
15-Apr-24,19.98,20.95,19.98,20.60,2644856
12-Apr-24,20.53,20.65,19.87,19.91,1277550
11-Apr-24,20.57,20.57,20.24,20.41,500657
10-Apr-24,20.55,20.68,20.43,20.52,865305
09-Apr-24,20.68,20.86,20.43,20.56,1018577
08-Apr-24,20.30,20.80,20.30,20.67,737664
05-Apr-24,20.59,20.59,20.05,20.34,840059
04-Apr-24,20.27,20.76,20.24,20.31,1992301
03-Apr-24,20.16,20.40,19.99,20.29,1009134
02-Apr-24,20.11,20.27,19.92,20.17,1193094
01-Apr-24,20.00,20.22,19.99,20.14,1486273
28-Mar-24,19.85,20.05,19.68,20.02,1091657
27-Mar-24,19.33,19.89,19.31,19.78,856791
26-Mar-24,19.52,19.52,19.20,19.33,710750
25-Mar-24,19.65,19.73,19.38,19.48,1742360
22-Mar-24,19.90,19.90,19.40,19.57,1512095
21-Mar-24,19.56,19.90,19.54,19.83,1088221
20-Mar-24,19.69,19.69,19.35,19.58,1324437
19-Mar-24,19.55,19.70,19.53,19.55,1032016
18-Mar-24,19.25,19.51,19.00,19.40,985962
15-Mar-24,19.36,19.36,18.70,18.90,1944579
14-Mar-24,19.80,20.06,19.29,19.33,1604690
13-Mar-24,19.70,19.98,19.60,19.70,873330
12-Mar-24,19.59,19.75,19.56,19.63,487039
11-Mar-24,19.47,19.71,19.40,19.58,1330692
08-Mar-24,19.53,19.65,19.49,19.58,570767
07-Mar-24,19.74,19.74,19.50,19.53,919461
06-Mar-24,20.02,20.03,19.67,19.74,732025
05-Mar-24,19.75,20.03,19.53,19.97,1186518
04-Mar-24,20.50,20.60,19.52,19.69,1567513
01-Mar-24,20.21,20.55,19.96,20.35,2237450
29-Feb-24,20.23,20.24,20.02,20.21,1010117
28-Feb-24,20.11,20.24,19.85,20.20,561078
27-Feb-24,19.85,20.17,19.85,20.11,615271
26-Feb-24,20.00,20.00,19.70,19.85,847883
23-Feb-24,20.04,20.11,19.70,20.00,773308
22-Feb-24,20.19,20.21,19.94,20.05,379555
21-Feb-24,19.90,20.42,19.65,20.10,1369815
20-Feb-24,20.00,20.10,19.79,20.03,733442
19-Feb-24,19.99,20.09,19.75,20.00,825925
16-Feb-24,19.47,20.04,19.47,19.98,810831
15-Feb-24,19.40,19.74,19.40,19.42,614031
14-Feb-24,19.74,19.74,19.40,19.40,1071558
09-Feb-24,20.10,20.30,19.66,19.73,1236300
08-Feb-24,20.30,20.34,20.05,20.06,982862
07-Feb-24,20.16,20.34,20.12,20.31,791724
06-Feb-24,20.05,20.39,20.01,20.15,1022411
05-Feb-24,20.17,20.17,19.73,20.04,553853
02-Feb-24,19.60,20.18,19.60,20.01,1144352
01-Feb-24,19.80,19.91,19.60,19.60,1885254
31-Jan-24,19.90,20.00,19.75,19.80,1508867
30-Jan-24,19.97,20.00,19.71,19.90,455090
29-Jan-24,20.42,20.42,19.94,19.94,975811
26-Jan-24,20.32,20.45,20.08,20.15,1077011
25-Jan-24,20.48,20.48,20.13,20.32,658437
24-Jan-24,20.00,20.42,20.00,20.42,916473
23-Jan-24,19.69,19.98,19.65,19.97,502148
22-Jan-24,19.75,19.75,19.48,19.54,1174783
19-Jan-24,19.44,19.69,19.32,19.69,879044
18-Jan-24,19.37,19.60,19.30,19.45,1201452
17-Jan-24,19.39,19.46,19.26,19.35,1310889
16-Jan-24,20.12,20.12,19.34,19.34,3096591
15-Jan-24,20.05,20.05,19.79,19.99,865452
12-Jan-24,20.23,20.30,19.89,19.98,1643303
11-Jan-24,20.16,20.30,19.97,20.14,2204484
10-Jan-24,20.76,20.76,19.90,20.16,3026461
09-Jan-24,21.17,21.17,20.68,20.72,2564024
08-Jan-24,21.05,21.30,20.85,21.17,843788
05-Jan-24,20.91,21.10,20.77,20.97,582224
04-Jan-24,20.90,21.16,20.90,20.91,648391
03-Jan-24,21.05,21.24,20.90,20.90,992634
02-Jan-24,21.34,21.34,21.07,21.10,1081423
28-Dec-23,21.21,21.36,21.15,21.36,573610
27-Dec-23,21.12,21.30,21.06,21.20,1072359
26-Dec-23,21.15,21.27,21.03,21.12,1055392
22-Dec-23,21.10,21.30,21.10,21.15,1339032
21-Dec-23,20.80,21.20,20.76,21.10,1160848
20-Dec-23,20.75,20.91,20.63,20.80,1584922
19-Dec-23,21.14,21.26,20.58,20.76,3141810
18-Dec-23,21.39,21.82,21.10,21.15,3034383
15-Dec-23,21.30,21.41,21.12,21.40,928102
14-Dec-23,21.16,21.45,21.06,21.31,1654509
13-Dec-23,20.98,21.16,20.68,21.16,1921931
12-Dec-23,21.17,21.17,20.78,20.98,1399104
11-Dec-23,20.84,21.18,20.75,21.18,926664
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

*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