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
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	-0,82%	-0,21	25,41	25,48	24,69	25,56	2M	520
16/07/2021	-1,12%	-0,29	25,62	25,90	25,35	26,15	4M	403
15/07/2021	-0,65%	-0,17	25,91	26,10	25,74	26,53	1M	269

14/07/2021	-0,57%	-0,15	26,08	26,29	25,67	26,72	4M	851
13/07/2021	-0,23%	-0,06	26,23	26,44	26,05	26,71	2M	444
12/07/2021	2,78%	0,71	26,29	25,96	25,81	26,35	3M	448
08/07/2021	-2,63%	-0,69	25,58	26,20	25,29	26,20	3M	620
07/07/2021	2,22%	0,57	26,27	25,97	25,77	26,47	4M	652
06/07/2021	-0,39%	-0,10	25,70	25,98	25,36	25,98	2M	456
05/07/2021	0,00%	0,00	25,80	25,88	25,40	26,11	2M	303
02/07/2021	2,38%	0,60	25,80	25,34	25,10	25,80	2M	317
01/07/2021	-0,90%	-0,23	25,20	25,81	25,02	26,02	4M	639
30/06/2021	-2,31%	-0,60	25,43	25,91	25,33	26,19	8M	1.525
29/06/2021	-0,91%	-0,24	26,03	26,49	25,68	26,62	4M	524
28/06/2021	-0,08%	-0,02	26,27	26,61	25,82	26,81	4M	603
25/06/2021	0,38%	0,10	26,29	26,22	26,03	26,66	4M	741
24/06/2021	2,63%	0,67	26,19	25,60	25,55	26,55	5M	1.046
23/06/2021	-0,55%	-0,14	25,52	25,66	25,43	25,85	2M	398
22/06/2021	0,23%	0,06	25,66	25,69	25,39	25,87	2M	391
21/06/2021	2,36%	0,59	25,60	25,12	24,51	25,72	3M	663
18/06/2021	1,05%	0,26	25,01	24,75	24,67	25,37	3M	687
17/06/2021	-4,59%	-1,19	24,75	25,67	24,60	25,92	10M	1.892
16/06/2021	-4,63%	-1,26	25,94	27,12	25,78	27,12	8M	1.421
15/06/2021	-1,09%	-0,30	27,20	27,46	26,85	27,50	3M	608
14/06/2021	-1,26%	-0,35	27,50	27,92	27,00	28,10	3M	537
11/06/2021	1,31%	0,36	27,85	27,46	27,46	27,89	2M	402
10/06/2021	0,33%	0,09	27,49	27,41	27,08	27,50	4M	725
09/06/2021	1,63%	0,44	27,40	26,94	26,53	27,54	3M	527
08/06/2021	-0,77%	-0,21	26,96	27,17	26,84	27,51	2M	412
07/06/2021	-1,52%	-0,42	27,17	27,64	26,97	27,69	4M	700
04/06/2021	-2,61%	-0,74	27,59	28,33	27,41	28,47	5M	695
02/06/2021	-1,19%	-0,34	28,33	28,65	28,22	28,80	4M	781
01/06/2021	3,35%	0,93	28,67	28,33	27,90	28,69	7M	1.072
31/05/2021	0,95%	0,26	27,74	27,78	27,56	28,13	4M	489
28/05/2021	-1,93%	-0,54	27,48	28,10	27,25	28,10	4M	641
27/05/2021	1,82%	0,50	28,02	27,85	27,66	28,20	4M	744
26/05/2021	0,62%	0,17	27,52	26,87	26,87	27,54	4M	923
25/05/2021	-0,73%	-0,20	27,35	27,70	26,87	28,00	4M	745
24/05/2021	-3,33%	-0,95	27,55	28,59	27,45	28,59	6M	1.012
21/05/2021	-0,25%	-0,07	28,50	28,91	27,28	28,91	4M	614
20/05/2021	-2,52%	-0,74	28,57	29,10	28,49	29,49	2M	495
19/05/2021	-0,91%	-0,27	29,31	29,56	28,46	29,56	4M	694
18/05/2021	1,72%	0,50	29,58	29,43	29,24	29,73	4M	833
17/05/2021	2,04%	0,58	29,08	28,20	28,20	29,08	4M	746
14/05/2021	-2,76%	-0,81	28,50	29,52	28,20	29,70	7M	1.228
13/05/2021	-2,82%	-0,85	29,31	30,16	29,20	30,31	6M	1.001
12/05/2021	-2,68%	-0,83	30,16	30,88	29,91	30,91	6M	1.113
11/05/2021	2,72%	0,82	30,99	30,17	29,21	31,05	7M	1.015
10/05/2021	0,53%	0,16	30,17	30,59	30,09	30,99	5M	1.012
07/05/2021	0,13%	0,04	30,01	29,97	29,57	30,43	4M	881
06/05/2021	4,43%	1,27	29,97	28,99	28,87	29,97	9M	1.402
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	-	-	22,74	22,47	22,01	22,77	2M	290

Date,Open,High,Low,Close,Volume
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
16-Jul-21,25.90,26.15,25.35,25.62,3720625
15-Jul-21,26.10,26.53,25.74,25.91,1245654
14-Jul-21,26.29,26.72,25.67,26.08,3942467
13-Jul-21,26.44,26.71,26.05,26.23,2318325
12-Jul-21,25.96,26.35,25.81,26.29,3450759
08-Jul-21,26.20,26.20,25.29,25.58,2851994
07-Jul-21,25.97,26.47,25.77,26.27,4466673
06-Jul-21,25.98,25.98,25.36,25.70,2178554
05-Jul-21,25.88,26.11,25.40,25.80,2199453
02-Jul-21,25.34,25.80,25.10,25.80,1860261
01-Jul-21,25.81,26.02,25.02,25.20,3749836
30-Jun-21,25.91,26.19,25.33,25.43,7974629
29-Jun-21,26.49,26.62,25.68,26.03,3575986
28-Jun-21,26.61,26.81,25.82,26.27,3898654
25-Jun-21,26.22,26.66,26.03,26.29,3845388
24-Jun-21,25.60,26.55,25.55,26.19,5130915
23-Jun-21,25.66,25.85,25.43,25.52,1747913
22-Jun-21,25.69,25.87,25.39,25.66,2261192
21-Jun-21,25.12,25.72,24.51,25.60,3312080
18-Jun-21,24.75,25.37,24.67,25.01,3346864
17-Jun-21,25.67,25.92,24.60,24.75,10294767
16-Jun-21,27.12,27.12,25.78,25.94,8381703
15-Jun-21,27.46,27.50,26.85,27.20,3417646
14-Jun-21,27.92,28.10,27.00,27.50,2823988
11-Jun-21,27.46,27.89,27.46,27.85,2317982
10-Jun-21,27.41,27.50,27.08,27.49,3668136
09-Jun-21,26.94,27.54,26.53,27.40,2811362
08-Jun-21,27.17,27.51,26.84,26.96,2359169
07-Jun-21,27.64,27.69,26.97,27.17,4068101
04-Jun-21,28.33,28.47,27.41,27.59,5206306
02-Jun-21,28.65,28.80,28.22,28.33,3903758
01-Jun-21,28.33,28.69,27.90,28.67,6999979
31-May-21,27.78,28.13,27.56,27.74,3899831
28-May-21,28.10,28.10,27.25,27.48,3526636
27-May-21,27.85,28.20,27.66,28.02,4083329
26-May-21,26.87,27.54,26.87,27.52,4137412
25-May-21,27.70,28.00,26.87,27.35,4139816
24-May-21,28.59,28.59,27.45,27.55,5999078
21-May-21,28.91,28.91,27.28,28.50,4068343
20-May-21,29.10,29.49,28.49,28.57,2269468
19-May-21,29.56,29.56,28.46,29.31,3612775
18-May-21,29.43,29.73,29.24,29.58,4171334
17-May-21,28.20,29.08,28.20,29.08,3534419
14-May-21,29.52,29.70,28.20,28.50,7405408
13-May-21,30.16,30.31,29.20,29.31,5598644
12-May-21,30.88,30.91,29.91,30.16,5972200
11-May-21,30.17,31.05,29.21,30.99,6630865
10-May-21,30.59,30.99,30.09,30.17,5491441
07-May-21,29.97,30.43,29.57,30.01,4267129
06-May-21,28.99,29.97,28.87,29.97,9437784
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GGBR3

cotações, gráficos e mais...