Cotação atual, histórico e gráfico do papel: GGBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | -2,10% | -0,27 | 12,61 | 13,18 | 12,43 | 13,19 | 1M | 193 |
| 20/02/2019 | 1,10% | 0,14 | 12,88 | 12,78 | 12,77 | 12,96 | 153K | 50 |
| 19/02/2019 | -0,31% | -0,04 | 12,74 | 12,81 | 12,65 | 12,94 | 411K | 69 |
| 18/02/2019 | 0,00% | 0,00 | 12,78 | 13,09 | 12,65 | 13,09 | 407K | 93 |
| 15/02/2019 | -1,08% | -0,14 | 12,78 | 12,90 | 12,66 | 13,06 | 359K | 86 |
| 14/02/2019 | -0,23% | -0,03 | 12,92 | 12,94 | 12,82 | 13,10 | 425K | 102 |
| 13/02/2019 | 0,86% | 0,11 | 12,95 | 12,76 | 12,73 | 12,96 | 373K | 91 |
| 12/02/2019 | 1,10% | 0,14 | 12,84 | 12,70 | 12,70 | 12,89 | 517K | 81 |
| 11/02/2019 | 0,00% | 0,00 | 12,70 | 12,93 | 12,47 | 12,93 | 266K | 64 |
| 08/02/2019 | 1,36% | 0,17 | 12,70 | 12,76 | 12,38 | 12,77 | 114K | 38 |
| 07/02/2019 | -1,65% | -0,21 | 12,53 | 13,04 | 12,31 | 13,04 | 447K | 102 |
| 06/02/2019 | -2,00% | -0,26 | 12,74 | 12,90 | 12,68 | 13,00 | 682K | 138 |
| 05/02/2019 | 1,01% | 0,13 | 13,00 | 12,87 | 12,87 | 13,06 | 426K | 111 |
| 04/02/2019 | 0,55% | 0,07 | 12,87 | 12,80 | 12,71 | 12,87 | 383K | 89 |
| 01/02/2019 | 0,79% | 0,10 | 12,80 | 12,89 | 12,71 | 12,89 | 336K | 87 |
| 31/01/2019 | -1,93% | -0,25 | 12,70 | 13,02 | 12,68 | 13,15 | 509K | 135 |
| 30/01/2019 | 1,57% | 0,20 | 12,95 | 12,75 | 12,73 | 13,00 | 681K | 155 |
| 29/01/2019 | -0,16% | -0,02 | 12,75 | 12,71 | 12,64 | 12,75 | 395K | 102 |
| 28/01/2019 | -0,55% | -0,07 | 12,77 | 12,64 | 12,38 | 12,77 | 770K | 150 |
| 24/01/2019 | 1,34% | 0,17 | 12,84 | 12,70 | 12,60 | 12,84 | 1M | 152 |
| 23/01/2019 | 2,10% | 0,26 | 12,67 | 12,48 | 12,30 | 12,70 | 2M | 180 |
| 22/01/2019 | -0,32% | -0,04 | 12,41 | 12,41 | 12,20 | 12,42 | 376K | 57 |
| 21/01/2019 | 0,81% | 0,10 | 12,45 | 12,35 | 12,28 | 12,48 | 248K | 63 |
| 18/01/2019 | 0,41% | 0,05 | 12,35 | 12,31 | 12,30 | 12,46 | 392K | 86 |
| 17/01/2019 | 2,07% | 0,25 | 12,30 | 12,05 | 12,04 | 12,30 | 362K | 82 |
| 16/01/2019 | 0,00% | 0,00 | 12,05 | 12,05 | 12,05 | 12,21 | 276K | 98 |
| 15/01/2019 | -1,95% | -0,24 | 12,05 | 12,32 | 12,04 | 12,33 | 828K | 182 |
| 14/01/2019 | 1,15% | 0,14 | 12,29 | 12,28 | 12,01 | 12,31 | 421K | 137 |
| 11/01/2019 | -2,64% | -0,33 | 12,15 | 12,41 | 11,90 | 12,58 | 1M | 283 |
| 10/01/2019 | -1,34% | -0,17 | 12,48 | 12,74 | 12,44 | 12,74 | 368K | 109 |
| 09/01/2019 | 1,93% | 0,24 | 12,65 | 12,55 | 12,50 | 12,73 | 320K | 98 |
| 08/01/2019 | -0,48% | -0,06 | 12,41 | 12,58 | 12,32 | 12,59 | 523K | 123 |
| 07/01/2019 | 0,73% | 0,09 | 12,47 | 12,40 | 12,40 | 12,60 | 491K | 111 |
| 04/01/2019 | 1,89% | 0,23 | 12,38 | 12,16 | 12,16 | 12,58 | 533K | 185 |
| 03/01/2019 | -2,17% | -0,27 | 12,15 | 12,30 | 12,06 | 12,60 | 787K | 183 |
| 02/01/2019 | 1,47% | 0,18 | 12,42 | 12,35 | 11,98 | 12,50 | 579K | 200 |
| 28/12/2018 | 3,82% | 0,45 | 12,24 | 11,91 | 11,80 | 12,25 | 1M | 314 |
| 27/12/2018 | -3,28% | -0,40 | 11,79 | 11,96 | 11,61 | 11,99 | 2M | 485 |
| 26/12/2018 | 5,54% | 0,64 | 12,19 | 11,55 | 11,45 | 12,19 | 931K | 211 |
| 21/12/2018 | -0,43% | -0,05 | 11,55 | 11,67 | 11,53 | 11,86 | 451K | 109 |
| 20/12/2018 | -4,05% | -0,49 | 11,60 | 12,10 | 11,41 | 12,14 | 2M | 576 |
| 19/12/2018 | -0,58% | -0,07 | 12,09 | 12,16 | 12,09 | 12,25 | 456K | 170 |
| 18/12/2018 | 1,00% | 0,12 | 12,16 | 12,20 | 12,07 | 12,28 | 239K | 83 |
| 17/12/2018 | -0,82% | -0,10 | 12,04 | 12,33 | 11,90 | 12,33 | 542K | 175 |
| 14/12/2018 | -0,65% | -0,08 | 12,14 | 12,05 | 12,00 | 12,25 | 396K | 172 |
| 13/12/2018 | -0,33% | -0,04 | 12,22 | 12,29 | 12,02 | 12,30 | 389K | 177 |
| 12/12/2018 | 0,08% | 0,01 | 12,26 | 12,30 | 12,07 | 12,48 | 190K | 91 |
| 11/12/2018 | 0,25% | 0,03 | 12,25 | 12,29 | 12,07 | 12,44 | 355K | 123 |
| 10/12/2018 | -1,21% | -0,15 | 12,22 | 12,44 | 12,03 | 12,44 | 260K | 94 |
| 07/12/2018 | -1,83% | -0,23 | 12,37 | 12,65 | 12,35 | 12,82 | 1M | 225 |
| 06/12/2018 | -1,02% | -0,13 | 12,60 | 12,51 | 12,09 | 12,60 | 3M | 316 |
| 05/12/2018 | 1,19% | 0,15 | 12,73 | 12,56 | 12,52 | 12,73 | 171K | 86 |
| 04/12/2018 | -0,40% | -0,05 | 12,58 | 12,75 | 12,49 | 12,82 | 560K | 234 |
| 03/12/2018 | 3,78% | 0,46 | 12,63 | 12,56 | 12,53 | 12,79 | 2M | 443 |
| 30/11/2018 | 0,25% | 0,03 | 12,17 | 12,33 | 12,00 | 12,36 | 562K | 108 |
| 29/11/2018 | 1,51% | 0,18 | 12,14 | 12,05 | 12,00 | 12,22 | 419K | 160 |
| 28/11/2018 | 0,08% | 0,01 | 11,96 | 12,06 | 11,80 | 12,11 | 520K | 150 |
| 27/11/2018 | 1,19% | 0,14 | 11,95 | 11,91 | 11,71 | 11,95 | 360K | 141 |
| 26/11/2018 | -1,34% | -0,16 | 11,81 | 12,30 | 11,66 | 12,30 | 1M | 296 |
| 23/11/2018 | -3,00% | -0,37 | 11,97 | 12,30 | 11,73 | 12,30 | 419K | 155 |
| 22/11/2018 | 0,57% | 0,07 | 12,34 | 12,35 | 11,80 | 12,35 | 897K | 230 |
| 21/11/2018 | -4,22% | -0,54 | 12,27 | 12,51 | 12,08 | 12,60 | 1M | 293 |
| 19/11/2018 | -0,39% | -0,05 | 12,81 | 12,80 | 12,74 | 13,01 | 267K | 95 |
| 16/11/2018 | 5,41% | 0,66 | 12,86 | 12,24 | 12,16 | 12,86 | 660K | 232 |
| 14/11/2018 | -2,71% | -0,34 | 12,20 | 12,69 | 11,76 | 12,69 | 3M | 598 |
| 13/11/2018 | -0,08% | -0,01 | 12,54 | 12,54 | 12,31 | 12,67 | 593K | 165 |
| 12/11/2018 | -4,49% | -0,59 | 12,55 | 13,05 | 12,55 | 13,09 | 561K | 193 |
| 09/11/2018 | 0,00% | 0,00 | 13,14 | 13,14 | 12,81 | 13,14 | 745K | 233 |
| 08/11/2018 | -0,76% | -0,10 | 13,14 | 13,24 | 12,83 | 13,43 | 800K | 179 |
| 07/11/2018 | 0,76% | 0,10 | 13,24 | 13,43 | 13,21 | 13,66 | 800K | 212 |
| 06/11/2018 | 0,69% | 0,09 | 13,14 | 13,13 | 13,07 | 13,30 | 322K | 142 |
| 05/11/2018 | -0,61% | -0,08 | 13,05 | 13,13 | 13,05 | 13,45 | 688K | 194 |
| 01/11/2018 | 1,23% | 0,16 | 13,13 | 12,86 | 12,86 | 13,19 | 623K | 185 |
| 31/10/2018 | 2,85% | 0,36 | 12,97 | 12,63 | 12,63 | 12,97 | 497K | 181 |
| 30/10/2018 | 1,37% | 0,17 | 12,61 | 12,51 | 12,46 | 12,86 | 751K | 258 |
| 29/10/2018 | -1,50% | -0,19 | 12,44 | 12,80 | 12,36 | 12,87 | 642K | 246 |
| 26/10/2018 | 1,77% | 0,22 | 12,63 | 12,36 | 12,22 | 12,63 | 757K | 283 |
| 25/10/2018 | 2,39% | 0,29 | 12,41 | 12,26 | 12,00 | 12,44 | 488K | 202 |
| 24/10/2018 | -4,04% | -0,51 | 12,12 | 12,63 | 12,09 | 12,75 | 998K | 309 |
| 23/10/2018 | 0,88% | 0,11 | 12,63 | 12,49 | 12,30 | 12,70 | 1M | 182 |
| 22/10/2018 | 3,22% | 0,39 | 12,52 | 12,23 | 12,15 | 12,58 | 859K | 290 |
| 19/10/2018 | -3,50% | -0,44 | 12,13 | 12,61 | 12,06 | 12,73 | 3M | 683 |
| 18/10/2018 | -2,18% | -0,28 | 12,57 | 12,85 | 12,53 | 12,85 | 843K | 402 |
| 17/10/2018 | -0,31% | -0,04 | 12,85 | 12,95 | 12,70 | 12,95 | 264K | 118 |
| 16/10/2018 | 1,50% | 0,19 | 12,89 | 12,69 | 12,67 | 12,89 | 567K | 179 |
| 15/10/2018 | 0,71% | 0,09 | 12,70 | 12,75 | 12,55 | 12,90 | 386K | 145 |
| 11/10/2018 | 0,16% | 0,02 | 12,61 | 12,67 | 12,47 | 12,79 | 452K | 187 |
| 10/10/2018 | -2,48% | -0,32 | 12,59 | 13,06 | 12,55 | 13,08 | 809K | 317 |
| 09/10/2018 | 2,30% | 0,29 | 12,91 | 12,87 | 12,60 | 13,03 | 792K | 310 |
| 08/10/2018 | 0,08% | 0,01 | 12,62 | 12,99 | 12,38 | 12,99 | 987K | 321 |
| 05/10/2018 | -2,32% | -0,30 | 12,61 | 12,95 | 12,51 | 13,01 | 578K | 207 |
| 04/10/2018 | -0,39% | -0,05 | 12,91 | 12,94 | 12,65 | 12,96 | 629K | 199 |
| 03/10/2018 | -1,67% | -0,22 | 12,96 | 13,47 | 12,87 | 13,59 | 710K | 215 |
| 02/10/2018 | 1,31% | 0,17 | 13,18 | 13,19 | 13,12 | 13,39 | 290K | 98 |
| 01/10/2018 | -2,55% | -0,34 | 13,01 | 13,29 | 12,97 | 13,30 | 207K | 85 |
| 28/09/2018 | -0,37% | -0,05 | 13,35 | 13,24 | 13,24 | 13,44 | 305K | 129 |
| 27/09/2018 | -0,07% | -0,01 | 13,40 | 13,43 | 13,20 | 13,52 | 836K | 203 |
| 26/09/2018 | -0,30% | -0,04 | 13,41 | 13,44 | 13,22 | 13,53 | 699K | 313 |
| 25/09/2018 | 3,14% | 0,41 | 13,45 | 12,85 | 12,85 | 13,45 | 719K | 233 |
| 24/09/2018 | 1,09% | 0,14 | 13,04 | 12,93 | 12,86 | 13,16 | 567K | 196 |
| 21/09/2018 | -0,54% | -0,07 | 12,90 | 12,90 | 12,90 | 13,26 | 1M | 382 |
Date,Open,High,Low,Close,Volume
21-Feb-19,13.18,13.19,12.43,12.61,1250370
20-Feb-19,12.78,12.96,12.77,12.88,153279
19-Feb-19,12.81,12.94,12.65,12.74,410768
18-Feb-19,13.09,13.09,12.65,12.78,407084
15-Feb-19,12.90,13.06,12.66,12.78,359080
14-Feb-19,12.94,13.10,12.82,12.92,425424
13-Feb-19,12.76,12.96,12.73,12.95,372957
12-Feb-19,12.70,12.89,12.70,12.84,517288
11-Feb-19,12.93,12.93,12.47,12.70,265689
08-Feb-19,12.76,12.77,12.38,12.70,114209
07-Feb-19,13.04,13.04,12.31,12.53,447358
06-Feb-19,12.90,13.00,12.68,12.74,682419
05-Feb-19,12.87,13.06,12.87,13.00,426475
04-Feb-19,12.80,12.87,12.71,12.87,383213
01-Feb-19,12.89,12.89,12.71,12.80,335759
31-Jan-19,13.02,13.15,12.68,12.70,509280
30-Jan-19,12.75,13.00,12.73,12.95,680582
29-Jan-19,12.71,12.75,12.64,12.75,394980
28-Jan-19,12.64,12.77,12.38,12.77,770072
24-Jan-19,12.70,12.84,12.60,12.84,1003233
23-Jan-19,12.48,12.70,12.30,12.67,1535618
22-Jan-19,12.41,12.42,12.20,12.41,376188
21-Jan-19,12.35,12.48,12.28,12.45,247920
18-Jan-19,12.31,12.46,12.30,12.35,391871
17-Jan-19,12.05,12.30,12.04,12.30,362201
16-Jan-19,12.05,12.21,12.05,12.05,276155
15-Jan-19,12.32,12.33,12.04,12.05,828244
14-Jan-19,12.28,12.31,12.01,12.29,421011
11-Jan-19,12.41,12.58,11.90,12.15,1130632
10-Jan-19,12.74,12.74,12.44,12.48,367743
09-Jan-19,12.55,12.73,12.50,12.65,320003
08-Jan-19,12.58,12.59,12.32,12.41,523266
07-Jan-19,12.40,12.60,12.40,12.47,490591
04-Jan-19,12.16,12.58,12.16,12.38,532764
03-Jan-19,12.30,12.60,12.06,12.15,787064
02-Jan-19,12.35,12.50,11.98,12.42,578659
28-Dec-18,11.91,12.25,11.80,12.24,1131030
27-Dec-18,11.96,11.99,11.61,11.79,1523150
26-Dec-18,11.55,12.19,11.45,12.19,930607
21-Dec-18,11.67,11.86,11.53,11.55,451320
20-Dec-18,12.10,12.14,11.41,11.60,2030530
19-Dec-18,12.16,12.25,12.09,12.09,456121
18-Dec-18,12.20,12.28,12.07,12.16,238820
17-Dec-18,12.33,12.33,11.90,12.04,541835
14-Dec-18,12.05,12.25,12.00,12.14,396174
13-Dec-18,12.29,12.30,12.02,12.22,389214
12-Dec-18,12.30,12.48,12.07,12.26,190099
11-Dec-18,12.29,12.44,12.07,12.25,355079
10-Dec-18,12.44,12.44,12.03,12.22,259528
07-Dec-18,12.65,12.82,12.35,12.37,1088119
06-Dec-18,12.51,12.60,12.09,12.60,2757373
05-Dec-18,12.56,12.73,12.52,12.73,170502
04-Dec-18,12.75,12.82,12.49,12.58,559586
03-Dec-18,12.56,12.79,12.53,12.63,2471435
30-Nov-18,12.33,12.36,12.00,12.17,561871
29-Nov-18,12.05,12.22,12.00,12.14,418830
28-Nov-18,12.06,12.11,11.80,11.96,520430
27-Nov-18,11.91,11.95,11.71,11.95,359778
26-Nov-18,12.30,12.30,11.66,11.81,1067118
23-Nov-18,12.30,12.30,11.73,11.97,419338
22-Nov-18,12.35,12.35,11.80,12.34,897154
21-Nov-18,12.51,12.60,12.08,12.27,1369877
19-Nov-18,12.80,13.01,12.74,12.81,266808
16-Nov-18,12.24,12.86,12.16,12.86,660369
14-Nov-18,12.69,12.69,11.76,12.20,2866500
13-Nov-18,12.54,12.67,12.31,12.54,592503
12-Nov-18,13.05,13.09,12.55,12.55,561137
09-Nov-18,13.14,13.14,12.81,13.14,744627
08-Nov-18,13.24,13.43,12.83,13.14,800010
07-Nov-18,13.43,13.66,13.21,13.24,799715
06-Nov-18,13.13,13.30,13.07,13.14,322069
05-Nov-18,13.13,13.45,13.05,13.05,687873
01-Nov-18,12.86,13.19,12.86,13.13,622503
31-Oct-18,12.63,12.97,12.63,12.97,497374
30-Oct-18,12.51,12.86,12.46,12.61,750559
29-Oct-18,12.80,12.87,12.36,12.44,641725
26-Oct-18,12.36,12.63,12.22,12.63,757237
25-Oct-18,12.26,12.44,12.00,12.41,488085
24-Oct-18,12.63,12.75,12.09,12.12,998493
23-Oct-18,12.49,12.70,12.30,12.63,1134297
22-Oct-18,12.23,12.58,12.15,12.52,859194
19-Oct-18,12.61,12.73,12.06,12.13,2837043
18-Oct-18,12.85,12.85,12.53,12.57,843066
17-Oct-18,12.95,12.95,12.70,12.85,264020
16-Oct-18,12.69,12.89,12.67,12.89,566842
15-Oct-18,12.75,12.90,12.55,12.70,386391
11-Oct-18,12.67,12.79,12.47,12.61,452018
10-Oct-18,13.06,13.08,12.55,12.59,809377
09-Oct-18,12.87,13.03,12.60,12.91,791639
08-Oct-18,12.99,12.99,12.38,12.62,986818
05-Oct-18,12.95,13.01,12.51,12.61,578449
04-Oct-18,12.94,12.96,12.65,12.91,628572
03-Oct-18,13.47,13.59,12.87,12.96,709573
02-Oct-18,13.19,13.39,13.12,13.18,290429
01-Oct-18,13.29,13.30,12.97,13.01,206655
28-Sep-18,13.24,13.44,13.24,13.35,304709
27-Sep-18,13.43,13.52,13.20,13.40,836268
26-Sep-18,13.44,13.53,13.22,13.41,699097
25-Sep-18,12.85,13.45,12.85,13.45,719312
24-Sep-18,12.93,13.16,12.86,13.04,566664
21-Sep-18,12.90,13.26,12.90,12.90,1171871
20-Sep-18,12.97,13.16,12.95,12.97,1171871
19-Sep-18,12.89,13.35,12.71,12.80,1171871
18-Sep-18,12.51,13.00,12.44,13.00,1171871
17-Sep-18,12.21,12.57,12.17,12.35,1171871
14-Sep-18,12.16,12.25,11.85,12.20,1171871
13-Sep-18,12.13,12.18,11.96,12.03,1171871
12-Sep-18,12.30,12.30,11.91,12.16,1171871
11-Sep-18,12.36,12.36,11.92,12.09,1171871
10-Sep-18,12.26,12.84,12.26,12.42,1171871
06-Sep-18,12.20,12.69,12.20,12.51,1171871
05-Sep-18,12.34,12.43,12.17,12.34,1171871
04-Sep-18,12.52,12.65,12.35,12.40,1171871
03-Sep-18,12.97,12.97,12.72,12.74,1171871
31-Aug-18,12.69,12.84,12.51,12.72,1171871
30-Aug-18,13.12,13.15,12.70,12.70,1171871
29-Aug-18,12.84,13.06,12.84,12.90,1171871
28-Aug-18,12.75,12.87,12.63,12.75,1171871
27-Aug-18,12.50,12.71,12.50,12.70,1171871
24-Aug-18,12.10,12.50,12.10,12.50,1171871
23-Aug-18,12.28,12.55,12.05,12.21,1171871
22-Aug-18,12.05,12.27,11.88,12.27,1171871
21-Aug-18,12.08,12.33,11.92,12.18,1171871
20-Aug-18,11.99,12.30,11.90,12.20,1171871
17-Aug-18,11.91,12.06,11.67,11.97,1171871
16-Aug-18,11.95,12.06,11.80,11.90,1171871
15-Aug-18,12.04,12.04,11.75,11.93,1171871
14-Aug-18,11.99,12.12,11.90,12.05,1171871
13-Aug-18,12.02,12.18,11.58,11.96,1171871
10-Aug-18,12.36,12.36,11.90,11.95,1171871
09-Aug-18,12.89,12.89,12.41,12.41,1171871
08-Aug-18,12.51,13.07,12.51,12.79,1171871
07-Aug-18,12.76,12.92,12.30,12.39,1171871
06-Aug-18,12.78,12.78,12.62,12.62,1171871
*exoneração de responsabilidade