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
20/09/2019	-5,48%	-0,62	10,70	11,30	10,70	11,30	642K	132
19/09/2019	0,00%	0,00	11,32	11,40	11,20	11,40	254K	102
18/09/2019	-0,61%	-0,07	11,32	11,35	11,22	11,50	546K	178
17/09/2019	0,35%	0,04	11,39	11,46	11,24	11,46	513K	110
16/09/2019	-1,13%	-0,13	11,35	11,43	11,21	11,48	190K	73
13/09/2019	-0,26%	-0,03	11,48	11,51	11,35	11,55	285K	100
12/09/2019	1,86%	0,21	11,51	11,60	11,32	11,63	644K	142
11/09/2019	-1,57%	-0,18	11,30	11,50	11,19	11,70	625K	175
10/09/2019	2,14%	0,24	11,48	11,28	11,23	11,49	599K	256
09/09/2019	2,84%	0,31	11,24	10,93	10,90	11,25	586K	169
06/09/2019	-0,46%	-0,05	10,93	10,99	10,82	11,01	712K	128
05/09/2019	1,29%	0,14	10,98	10,94	10,84	10,98	262K	104
04/09/2019	0,18%	0,02	10,84	10,89	10,80	10,97	261K	93
03/09/2019	-0,92%	-0,10	10,82	10,92	10,71	10,92	269K	106
02/09/2019	-0,64%	-0,07	10,92	11,10	10,88	11,14	500K	127
30/08/2019	0,83%	0,09	10,99	10,90	10,80	11,08	981K	195
29/08/2019	4,11%	0,43	10,90	10,69	10,60	11,01	1M	274
28/08/2019	0,96%	0,10	10,47	10,38	10,20	10,49	335K	123
27/08/2019	-2,35%	-0,25	10,37	10,63	10,31	10,63	556K	157
26/08/2019	-0,65%	-0,07	10,62	10,89	10,41	10,89	521K	124
23/08/2019	-3,35%	-0,37	10,69	10,88	10,69	11,10	576K	188
22/08/2019	0,45%	0,05	11,06	11,02	10,87	11,11	819K	176
21/08/2019	0,82%	0,09	11,01	11,08	10,87	11,08	272K	96
20/08/2019	0,37%	0,04	10,92	10,90	10,77	11,03	422K	133
19/08/2019	-4,23%	-0,48	10,88	11,54	10,85	11,54	1M	185
16/08/2019	3,84%	0,42	11,36	11,09	10,90	11,40	507K	180
15/08/2019	-2,67%	-0,30	10,94	11,24	10,76	11,24	801K	240
14/08/2019	-2,77%	-0,32	11,24	11,56	11,10	11,56	583K	191
13/08/2019	1,23%	0,14	11,56	11,39	11,32	11,65	413K	135
12/08/2019	-1,55%	-0,18	11,42	11,37	11,23	11,42	849K	235
09/08/2019	0,96%	0,11	11,60	11,49	11,34	11,60	1M	181
08/08/2019	2,32%	0,26	11,49	11,24	11,24	11,60	1M	173
07/08/2019	0,81%	0,09	11,23	11,11	10,86	11,23	1M	291
06/08/2019	-1,76%	-0,20	11,14	11,36	11,10	11,50	2M	286
05/08/2019	-1,73%	-0,20	11,34	11,54	11,14	11,60	720K	315
02/08/2019	-0,35%	-0,04	11,54	11,60	11,53	11,66	409K	174
01/08/2019	-2,11%	-0,25	11,58	11,90	11,54	11,90	1M	404
31/07/2019	-0,08%	-0,01	11,83	11,88	11,64	11,95	500K	216
30/07/2019	0,34%	0,04	11,84	11,85	11,70	11,94	648K	192
29/07/2019	0,25%	0,03	11,80	11,61	11,61	11,90	915K	404
26/07/2019	-0,17%	-0,02	11,77	11,79	11,56	11,79	522K	222
25/07/2019	0,86%	0,10	11,79	11,85	11,58	12,00	450K	216
24/07/2019	-1,18%	-0,14	11,69	11,90	11,69	11,93	380K	174
23/07/2019	-0,76%	-0,09	11,83	12,00	11,76	12,00	529K	149
22/07/2019	-1,00%	-0,12	11,92	12,04	11,80	12,08	659K	175
19/07/2019	-1,07%	-0,13	12,04	12,26	12,04	12,29	440K	216
18/07/2019	0,08%	0,01	12,17	12,16	12,12	12,37	304K	115
17/07/2019	-2,01%	-0,25	12,16	12,41	12,16	12,58	2M	236
16/07/2019	-1,27%	-0,16	12,41	12,57	12,38	12,69	2M	258
15/07/2019	0,56%	0,07	12,57	12,55	12,39	12,60	266K	98
12/07/2019	0,40%	0,05	12,50	12,48	12,31	12,79	1M	192
11/07/2019	-2,35%	-0,30	12,45	12,76	12,30	12,76	2M	307
10/07/2019	0,71%	0,09	12,75	12,68	12,68	12,75	409K	130
08/07/2019	0,56%	0,07	12,66	12,59	12,57	12,71	357K	106
05/07/2019	-0,79%	-0,10	12,59	12,67	12,40	12,67	569K	196
04/07/2019	3,51%	0,43	12,69	12,21	12,21	12,69	774K	186
03/07/2019	0,57%	0,07	12,26	12,19	12,08	12,29	724K	188
02/07/2019	-2,79%	-0,35	12,19	12,70	12,12	12,70	1M	255
01/07/2019	0,32%	0,04	12,54	12,60	12,41	12,89	718K	145
28/06/2019	0,97%	0,12	12,50	12,50	12,38	12,50	350K	101
27/06/2019	0,00%	0,00	12,38	12,37	12,23	12,50	400K	81
26/06/2019	0,00%	0,00	12,38	12,38	12,27	12,41	541K	127
25/06/2019	-0,16%	-0,02	12,38	12,40	12,06	12,40	184K	71
24/06/2019	0,08%	0,01	12,40	12,39	12,33	12,40	354K	83
21/06/2019	1,81%	0,22	12,39	12,30	12,26	12,43	641K	183
19/06/2019	0,25%	0,03	12,17	12,14	12,09	12,30	479K	129
18/06/2019	3,23%	0,38	12,14	11,99	11,85	12,14	662K	185
17/06/2019	-0,34%	-0,04	11,76	11,80	11,57	11,80	324K	105
14/06/2019	-1,26%	-0,15	11,80	12,07	11,71	12,07	205K	80
13/06/2019	0,08%	0,01	11,95	12,02	11,95	12,07	313K	72
12/06/2019	-0,42%	-0,05	11,94	12,00	11,81	12,08	293K	84
11/06/2019	2,22%	0,26	11,99	11,72	11,72	12,08	1M	222
10/06/2019	2,18%	0,25	11,73	11,50	11,50	11,73	236K	91
07/06/2019	1,41%	0,16	11,48	11,37	11,36	11,48	393K	85
06/06/2019	-0,35%	-0,04	11,32	11,47	11,28	11,47	335K	81
05/06/2019	-1,65%	-0,19	11,36	11,60	11,31	11,60	346K	90
04/06/2019	0,87%	0,10	11,55	11,51	11,43	11,62	159K	56
03/06/2019	-0,78%	-0,09	11,45	11,54	11,39	11,54	201K	88
31/05/2019	-0,77%	-0,09	11,54	11,51	11,42	11,56	214K	65
30/05/2019	-0,17%	-0,02	11,63	11,54	11,51	11,81	336K	76
29/05/2019	1,13%	0,13	11,65	11,50	11,44	11,65	214K	43
28/05/2019	1,23%	0,14	11,52	11,52	11,42	11,53	211K	49
27/05/2019	-0,18%	-0,02	11,38	11,35	11,35	11,60	205K	49
24/05/2019	0,00%	0,00	11,40	11,55	11,38	11,65	107K	42
23/05/2019	-3,31%	-0,39	11,40	11,78	11,40	11,78	438K	92
22/05/2019	0,17%	0,02	11,79	11,85	11,73	11,93	602K	89
21/05/2019	2,62%	0,30	11,77	11,51	11,43	11,79	154K	44
20/05/2019	0,79%	0,09	11,47	11,30	11,30	11,48	251K	51
17/05/2019	1,07%	0,12	11,38	11,36	11,29	11,46	355K	66
16/05/2019	-1,75%	-0,20	11,26	11,42	11,26	11,50	158K	58
15/05/2019	0,00%	0,00	11,46	11,26	11,26	11,49	16K	12
14/05/2019	1,42%	0,16	11,46	11,31	11,31	11,53	94K	37
13/05/2019	-2,59%	-0,30	11,30	11,53	11,30	11,56	201K	75
10/05/2019	-1,61%	-0,19	11,60	11,74	11,41	11,78	450K	110
09/05/2019	-1,67%	-0,20	11,79	11,79	11,58	11,79	519K	149
08/05/2019	4,17%	0,48	11,99	11,68	11,68	12,00	695K	210
07/05/2019	-0,09%	-0,01	11,51	11,55	11,36	11,57	347K	78
06/05/2019	-0,95%	-0,11	11,52	11,63	11,43	11,65	247K	77
03/05/2019	2,11%	0,24	11,63	11,51	11,50	11,73	732K	150
02/05/2019	-1,98%	-0,23	11,39	11,65	11,34	11,65	538K	149
30/04/2019	-0,26%	-0,03	11,62	11,73	11,44	11,73	383K	109

Date,Open,High,Low,Close,Volume
20-Sep-19,11.30,11.30,10.70,10.70,642394
19-Sep-19,11.40,11.40,11.20,11.32,254052
18-Sep-19,11.35,11.50,11.22,11.32,545823
17-Sep-19,11.46,11.46,11.24,11.39,512688
16-Sep-19,11.43,11.48,11.21,11.35,189832
13-Sep-19,11.51,11.55,11.35,11.48,284594
12-Sep-19,11.60,11.63,11.32,11.51,644075
11-Sep-19,11.50,11.70,11.19,11.30,624649
10-Sep-19,11.28,11.49,11.23,11.48,599446
09-Sep-19,10.93,11.25,10.90,11.24,585501
06-Sep-19,10.99,11.01,10.82,10.93,712480
05-Sep-19,10.94,10.98,10.84,10.98,262091
04-Sep-19,10.89,10.97,10.80,10.84,260980
03-Sep-19,10.92,10.92,10.71,10.82,269356
02-Sep-19,11.10,11.14,10.88,10.92,499906
30-Aug-19,10.90,11.08,10.80,10.99,981446
29-Aug-19,10.69,11.01,10.60,10.90,1384984
28-Aug-19,10.38,10.49,10.20,10.47,334908
27-Aug-19,10.63,10.63,10.31,10.37,556320
26-Aug-19,10.89,10.89,10.41,10.62,521180
23-Aug-19,10.88,11.10,10.69,10.69,575929
22-Aug-19,11.02,11.11,10.87,11.06,818738
21-Aug-19,11.08,11.08,10.87,11.01,272204
20-Aug-19,10.90,11.03,10.77,10.92,421995
19-Aug-19,11.54,11.54,10.85,10.88,1099746
16-Aug-19,11.09,11.40,10.90,11.36,506536
15-Aug-19,11.24,11.24,10.76,10.94,801069
14-Aug-19,11.56,11.56,11.10,11.24,583074
13-Aug-19,11.39,11.65,11.32,11.56,412771
12-Aug-19,11.37,11.42,11.23,11.42,848622
09-Aug-19,11.49,11.60,11.34,11.60,1013140
08-Aug-19,11.24,11.60,11.24,11.49,1236470
07-Aug-19,11.11,11.23,10.86,11.23,1311952
06-Aug-19,11.36,11.50,11.10,11.14,1511423
05-Aug-19,11.54,11.60,11.14,11.34,720032
02-Aug-19,11.60,11.66,11.53,11.54,409205
01-Aug-19,11.90,11.90,11.54,11.58,1063626
31-Jul-19,11.88,11.95,11.64,11.83,499674
30-Jul-19,11.85,11.94,11.70,11.84,648482
29-Jul-19,11.61,11.90,11.61,11.80,914622
26-Jul-19,11.79,11.79,11.56,11.77,521876
25-Jul-19,11.85,12.00,11.58,11.79,450193
24-Jul-19,11.90,11.93,11.69,11.69,380189
23-Jul-19,12.00,12.00,11.76,11.83,528797
22-Jul-19,12.04,12.08,11.80,11.92,658824
19-Jul-19,12.26,12.29,12.04,12.04,440075
18-Jul-19,12.16,12.37,12.12,12.17,303531
17-Jul-19,12.41,12.58,12.16,12.16,2026145
16-Jul-19,12.57,12.69,12.38,12.41,1697892
15-Jul-19,12.55,12.60,12.39,12.57,266113
12-Jul-19,12.48,12.79,12.31,12.50,1022870
11-Jul-19,12.76,12.76,12.30,12.45,2097888
10-Jul-19,12.68,12.75,12.68,12.75,409367
08-Jul-19,12.59,12.71,12.57,12.66,356522
05-Jul-19,12.67,12.67,12.40,12.59,569152
04-Jul-19,12.21,12.69,12.21,12.69,773645
03-Jul-19,12.19,12.29,12.08,12.26,724291
02-Jul-19,12.70,12.70,12.12,12.19,1046204
01-Jul-19,12.60,12.89,12.41,12.54,718157
28-Jun-19,12.50,12.50,12.38,12.50,349579
27-Jun-19,12.37,12.50,12.23,12.38,399959
26-Jun-19,12.38,12.41,12.27,12.38,540577
25-Jun-19,12.40,12.40,12.06,12.38,183641
24-Jun-19,12.39,12.40,12.33,12.40,353644
21-Jun-19,12.30,12.43,12.26,12.39,640525
19-Jun-19,12.14,12.30,12.09,12.17,479471
18-Jun-19,11.99,12.14,11.85,12.14,662289
17-Jun-19,11.80,11.80,11.57,11.76,323829
14-Jun-19,12.07,12.07,11.71,11.80,204762
13-Jun-19,12.02,12.07,11.95,11.95,312911
12-Jun-19,12.00,12.08,11.81,11.94,292638
11-Jun-19,11.72,12.08,11.72,11.99,1027701
10-Jun-19,11.50,11.73,11.50,11.73,236296
07-Jun-19,11.37,11.48,11.36,11.48,392930
06-Jun-19,11.47,11.47,11.28,11.32,334519
05-Jun-19,11.60,11.60,11.31,11.36,346333
04-Jun-19,11.51,11.62,11.43,11.55,158714
03-Jun-19,11.54,11.54,11.39,11.45,201424
31-May-19,11.51,11.56,11.42,11.54,214401
30-May-19,11.54,11.81,11.51,11.63,335748
29-May-19,11.50,11.65,11.44,11.65,214437
28-May-19,11.52,11.53,11.42,11.52,211305
27-May-19,11.35,11.60,11.35,11.38,205424
24-May-19,11.55,11.65,11.38,11.40,106949
23-May-19,11.78,11.78,11.40,11.40,438154
22-May-19,11.85,11.93,11.73,11.79,601987
21-May-19,11.51,11.79,11.43,11.77,154166
20-May-19,11.30,11.48,11.30,11.47,251414
17-May-19,11.36,11.46,11.29,11.38,355222
16-May-19,11.42,11.50,11.26,11.26,158405
15-May-19,11.26,11.49,11.26,11.46,15939
14-May-19,11.31,11.53,11.31,11.46,93923
13-May-19,11.53,11.56,11.30,11.30,201331
10-May-19,11.74,11.78,11.41,11.60,449652
09-May-19,11.79,11.79,11.58,11.79,518876
08-May-19,11.68,12.00,11.68,11.99,694893
07-May-19,11.55,11.57,11.36,11.51,347098
06-May-19,11.63,11.65,11.43,11.52,246992
03-May-19,11.51,11.73,11.50,11.63,731664
02-May-19,11.65,11.65,11.34,11.39,537962
30-Apr-19,11.73,11.73,11.44,11.62,382616
29-Apr-19,11.65,11.75,11.65,11.65,382616
26-Apr-19,11.79,11.81,11.62,11.65,382616
25-Apr-19,11.85,11.90,11.67,11.79,382616
24-Apr-19,11.96,12.00,11.75,11.75,382616
23-Apr-19,12.19,12.19,11.93,11.93,382616
22-Apr-19,12.09,12.27,11.78,12.27,382616
18-Apr-19,12.25,12.25,12.00,12.08,382616
17-Apr-19,12.16,12.30,11.96,12.05,382616
16-Apr-19,12.28,12.31,11.88,12.16,382616
15-Apr-19,12.36,12.37,12.04,12.05,382616
12-Apr-19,12.25,12.51,12.10,12.51,382616
11-Apr-19,12.38,12.61,12.22,12.32,382616
10-Apr-19,12.54,12.58,12.36,12.37,382616
09-Apr-19,12.72,12.72,12.43,12.60,382616
08-Apr-19,12.88,12.88,12.73,12.75,382616
05-Apr-19,13.14,13.14,12.71,12.80,382616
04-Apr-19,13.16,13.16,12.88,13.12,382616
03-Apr-19,13.05,13.25,12.82,13.15,382616
02-Apr-19,12.96,13.10,12.76,13.00,382616
01-Apr-19,12.26,12.98,12.26,12.95,382616
29-Mar-19,12.34,12.41,12.15,12.20,382616
28-Mar-19,12.35,12.35,12.05,12.10,382616
27-Mar-19,12.45,12.45,12.18,12.24,382616
26-Mar-19,12.50,12.50,12.35,12.40,382616
25-Mar-19,12.20,12.54,12.12,12.30,382616
22-Mar-19,12.38,12.51,12.23,12.29,382616
21-Mar-19,12.51,12.90,12.41,12.74,382616
20-Mar-19,12.92,12.92,12.68,12.69,382616
19-Mar-19,12.76,13.00,12.67,12.87,382616
18-Mar-19,12.47,12.75,12.47,12.75,382616
15-Mar-19,12.25,12.60,12.19,12.50,382616
14-Mar-19,12.34,12.47,12.21,12.25,382616
13-Mar-19,12.29,12.37,12.22,12.33,382616

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GGBR3