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
28/01/2022	1,21%	0,27	22,60	22,60	22,15	22,66	1M	273
27/01/2022	-1,37%	-0,31	22,33	22,64	22,22	22,85	1M	338
26/01/2022	1,30%	0,29	22,64	22,40	22,36	22,88	2M	456
25/01/2022	-1,11%	-0,25	22,35	22,50	21,84	22,50	1M	394
24/01/2022	1,12%	0,25	22,60	22,31	21,66	22,78	873K	200
21/01/2022	-3,87%	-0,90	22,35	23,13	22,35	23,37	1M	351
20/01/2022	-1,40%	-0,33	23,25	23,70	23,22	23,83	1M	220
19/01/2022	2,17%	0,50	23,58	23,17	23,17	23,84	2M	715
18/01/2022	2,53%	0,57	23,08	22,43	22,43	23,08	711K	134
17/01/2022	-1,70%	-0,39	22,51	22,90	22,25	22,90	455K	107
14/01/2022	-0,43%	-0,10	22,90	22,95	22,57	23,01	471K	124

13/01/2022	-2,04%	-0,48	23,00	23,44	22,80	23,44	1M	293
12/01/2022	3,03%	0,69	23,48	22,77	22,77	23,49	1M	279
11/01/2022	2,52%	0,56	22,79	22,24	22,24	22,86	802K	182
10/01/2022	-1,16%	-0,26	22,23	22,48	21,83	22,56	702K	168
07/01/2022	0,54%	0,12	22,49	22,37	21,92	22,49	715K	196
06/01/2022	0,86%	0,19	22,37	22,19	21,84	22,52	1M	281
05/01/2022	-1,25%	-0,28	22,18	22,50	22,08	22,98	1M	267
04/01/2022	0,36%	0,08	22,46	22,51	22,26	22,70	1M	279
03/01/2022	-0,40%	-0,09	22,38	22,47	22,35	23,10	2M	483
30/12/2021	1,40%	0,31	22,47	22,39	22,24	22,60	1M	262
29/12/2021	0,14%	0,03	22,16	22,12	21,95	22,32	476K	158
28/12/2021	0,50%	0,11	22,13	22,03	21,72	22,15	545K	111
27/12/2021	0,46%	0,10	22,02	21,98	21,54	22,11	496K	126
23/12/2021	-0,86%	-0,19	21,92	22,13	21,80	22,48	578K	154
22/12/2021	-1,69%	-0,38	22,11	22,46	22,04	22,51	522K	159
21/12/2021	1,35%	0,30	22,49	22,21	22,21	22,52	531K	142
20/12/2021	-4,97%	-1,16	22,19	23,33	21,95	23,33	2M	416
17/12/2021	-2,59%	-0,62	23,35	23,96	23,21	23,96	1M	271
16/12/2021	1,61%	0,38	23,97	23,72	23,51	24,04	2M	491
15/12/2021	-0,46%	-0,11	23,59	23,72	22,90	23,78	1M	251
14/12/2021	-1,17%	-0,28	23,70	23,98	23,49	24,45	1M	255
13/12/2021	0,76%	0,18	23,98	24,00	23,65	24,81	2M	352
10/12/2021	2,15%	0,50	23,80	23,42	23,42	23,98	2M	374
09/12/2021	-0,13%	-0,03	23,30	23,25	22,67	23,52	997K	203
08/12/2021	0,04%	0,01	23,33	23,44	23,25	23,80	850K	187
07/12/2021	1,44%	0,33	23,32	23,31	23,12	23,89	3M	522
06/12/2021	1,95%	0,44	22,99	22,73	22,70	23,27	2M	433
03/12/2021	1,17%	0,26	22,55	22,29	22,14	22,97	3M	604
02/12/2021	5,19%	1,10	22,29	21,23	21,23	22,29	3M	554
01/12/2021	0,71%	0,15	21,19	21,55	21,00	21,95	3M	582
30/11/2021	0,72%	0,15	21,04	21,00	20,36	21,28	2M	613
29/11/2021	0,67%	0,14	20,89	21,35	20,72	21,49	675K	177
26/11/2021	-2,08%	-0,44	20,75	20,76	20,18	20,76	984K	332
25/11/2021	1,24%	0,26	21,19	21,00	20,78	21,46	2M	229
24/11/2021	1,85%	0,38	20,93	20,61	20,34	20,96	1M	291
23/11/2021	0,44%	0,09	20,55	20,53	20,45	21,50	1M	252
22/11/2021	2,25%	0,45	20,46	20,36	20,19	20,70	1M	314
19/11/2021	1,01%	0,20	20,01	20,16	19,82	20,30	915K	300
18/11/2021	-3,83%	-0,79	19,81	20,42	19,70	20,57	1M	408
17/11/2021	0,15%	0,03	20,60	20,61	20,25	21,09	2M	428
16/11/2021	-1,15%	-0,24	20,57	20,92	20,25	21,16	2M	381
12/11/2021	0,68%	0,14	20,81	20,68	20,46	21,18	2M	191
11/11/2021	4,29%	0,85	20,67	20,01	20,01	20,97	2M	356
10/11/2021	-1,25%	-0,25	19,82	20,18	19,45	20,18	904K	301
09/11/2021	0,96%	0,19	20,07	19,89	19,47	20,20	1M	254
08/11/2021	-3,73%	-0,77	19,88	19,42	19,08	20,12	1M	316
05/11/2021	-2,64%	-0,56	20,65	21,38	20,44	21,60	3M	580
04/11/2021	-0,61%	-0,13	21,21	21,33	21,02	21,70	2M	443
03/11/2021	-3,44%	-0,76	21,34	22,00	21,25	22,00	2M	480
01/11/2021	-0,63%	-0,14	22,10	22,41	21,61	22,95	2M	427
29/10/2021	-0,85%	-0,19	22,24	22,34	21,94	22,56	1M	335
28/10/2021	0,76%	0,17	22,43	22,13	21,90	22,65	2M	348
27/10/2021	-1,02%	-0,23	22,26	23,00	21,90	23,39	4M	665
26/10/2021	0,09%	0,02	22,49	22,20	22,07	22,57	2M	361
25/10/2021	5,05%	1,08	22,47	21,50	21,30	22,59	2M	511
22/10/2021	0,19%	0,04	21,39	21,15	20,88	21,76	3M	625
21/10/2021	-3,52%	-0,78	21,35	21,80	20,86	21,80	2M	620
20/10/2021	-0,67%	-0,15	22,13	22,35	21,86	22,78	1M	281
19/10/2021	-2,37%	-0,54	22,28	22,47	22,11	23,01	2M	506
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	-	-	25,41	25,48	24,69	25,56	2M	520

Date,Open,High,Low,Close,Volume
28-Jan-22,22.60,22.66,22.15,22.60,1037294
27-Jan-22,22.64,22.85,22.22,22.33,1226109
26-Jan-22,22.40,22.88,22.36,22.64,2391429
25-Jan-22,22.50,22.50,21.84,22.35,1422402
24-Jan-22,22.31,22.78,21.66,22.60,872647
21-Jan-22,23.13,23.37,22.35,22.35,1344606
20-Jan-22,23.70,23.83,23.22,23.25,1164626
19-Jan-22,23.17,23.84,23.17,23.58,2224746
18-Jan-22,22.43,23.08,22.43,23.08,710729
17-Jan-22,22.90,22.90,22.25,22.51,455387
14-Jan-22,22.95,23.01,22.57,22.90,471040
13-Jan-22,23.44,23.44,22.80,23.00,1277113
12-Jan-22,22.77,23.49,22.77,23.48,1370338
11-Jan-22,22.24,22.86,22.24,22.79,801682
10-Jan-22,22.48,22.56,21.83,22.23,701924
07-Jan-22,22.37,22.49,21.92,22.49,715265
06-Jan-22,22.19,22.52,21.84,22.37,1057447
05-Jan-22,22.50,22.98,22.08,22.18,1278028
04-Jan-22,22.51,22.70,22.26,22.46,1080179
03-Jan-22,22.47,23.10,22.35,22.38,2024561
30-Dec-21,22.39,22.60,22.24,22.47,1158851
29-Dec-21,22.12,22.32,21.95,22.16,475936
28-Dec-21,22.03,22.15,21.72,22.13,545162
27-Dec-21,21.98,22.11,21.54,22.02,496413
23-Dec-21,22.13,22.48,21.80,21.92,577562
22-Dec-21,22.46,22.51,22.04,22.11,522036
21-Dec-21,22.21,22.52,22.21,22.49,530834
20-Dec-21,23.33,23.33,21.95,22.19,1654398
17-Dec-21,23.96,23.96,23.21,23.35,1255576
16-Dec-21,23.72,24.04,23.51,23.97,2298196
15-Dec-21,23.72,23.78,22.90,23.59,1024958
14-Dec-21,23.98,24.45,23.49,23.70,1163890
13-Dec-21,24.00,24.81,23.65,23.98,1586277
10-Dec-21,23.42,23.98,23.42,23.80,1600993
09-Dec-21,23.25,23.52,22.67,23.30,997420
08-Dec-21,23.44,23.80,23.25,23.33,850182
07-Dec-21,23.31,23.89,23.12,23.32,2780782
06-Dec-21,22.73,23.27,22.70,22.99,2219991
03-Dec-21,22.29,22.97,22.14,22.55,3372579
02-Dec-21,21.23,22.29,21.23,22.29,2994430
01-Dec-21,21.55,21.95,21.00,21.19,2910680
30-Nov-21,21.00,21.28,20.36,21.04,2160692
29-Nov-21,21.35,21.49,20.72,20.89,675159
26-Nov-21,20.76,20.76,20.18,20.75,984407
25-Nov-21,21.00,21.46,20.78,21.19,1766882
24-Nov-21,20.61,20.96,20.34,20.93,1282194
23-Nov-21,20.53,21.50,20.45,20.55,1126314
22-Nov-21,20.36,20.70,20.19,20.46,1237322
19-Nov-21,20.16,20.30,19.82,20.01,914542
18-Nov-21,20.42,20.57,19.70,19.81,1220425
17-Nov-21,20.61,21.09,20.25,20.60,1507904
16-Nov-21,20.92,21.16,20.25,20.57,1778724
12-Nov-21,20.68,21.18,20.46,20.81,1640693
11-Nov-21,20.01,20.97,20.01,20.67,2147533
10-Nov-21,20.18,20.18,19.45,19.82,904400
09-Nov-21,19.89,20.20,19.47,20.07,1042041
08-Nov-21,19.42,20.12,19.08,19.88,1431667
05-Nov-21,21.38,21.60,20.44,20.65,2973093
04-Nov-21,21.33,21.70,21.02,21.21,2080973
03-Nov-21,22.00,22.00,21.25,21.34,2095705
01-Nov-21,22.41,22.95,21.61,22.10,2253190
29-Oct-21,22.34,22.56,21.94,22.24,1299330
28-Oct-21,22.13,22.65,21.90,22.43,2061977
27-Oct-21,23.00,23.39,21.90,22.26,3938955
26-Oct-21,22.20,22.57,22.07,22.49,2209703
25-Oct-21,21.50,22.59,21.30,22.47,2255916
22-Oct-21,21.15,21.76,20.88,21.39,2843551
21-Oct-21,21.80,21.80,20.86,21.35,2490924
20-Oct-21,22.35,22.78,21.86,22.13,1157327
19-Oct-21,22.47,23.01,22.11,22.28,2210197
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

*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...