Cotação atual, histórico e gráfico do papel: GGBR4

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 GGBR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/05/2020	6,55%	0,76	12,36	12,00	11,91	12,37	137M	19.908
22/05/2020	-3,73%	-0,45	11,60	11,86	11,51	11,94	173M	21.263
21/05/2020	1,09%	0,13	12,05	11,94	11,58	12,24	196M	32.060
20/05/2020	1,02%	0,12	11,92	12,06	11,83	12,33	151M	19.278
19/05/2020	-0,17%	-0,02	11,80	11,95	11,73	12,25	182M	21.355
18/05/2020	8,24%	0,90	11,82	11,38	11,25	12,04	267M	32.597

15/05/2020	-6,98%	-0,82	10,92	11,60	10,92	11,74	368M	39.488
14/05/2020	0,95%	0,11	11,74	11,32	10,95	11,84	386M	46.339
13/05/2020	-4,12%	-0,50	11,63	12,37	11,45	12,37	207M	25.696
12/05/2020	-2,96%	-0,37	12,13	12,60	12,07	12,82	177M	23.234
11/05/2020	-3,85%	-0,50	12,50	12,87	12,45	13,00	270M	30.273
08/05/2020	4,42%	0,55	13,00	12,77	12,58	13,28	371M	37.226
07/05/2020	6,96%	0,81	12,45	11,85	11,68	12,65	497M	52.959
06/05/2020	1,13%	0,13	11,64	11,56	11,03	11,97	183M	25.428
05/05/2020	0,35%	0,04	11,51	11,66	11,43	11,98	114M	18.679
04/05/2020	-2,30%	-0,27	11,47	11,16	11,07	11,55	121M	26.426
30/04/2020	-5,78%	-0,72	11,74	12,12	11,62	12,12	178M	24.569
29/04/2020	4,01%	0,48	12,46	12,27	12,14	12,80	226M	36.739
28/04/2020	5,83%	0,66	11,98	11,95	11,59	12,12	262M	30.596
27/04/2020	3,57%	0,39	11,32	11,27	10,94	11,50	138M	21.526
24/04/2020	-8,38%	-1,00	10,93	11,76	10,75	12,11	337M	63.030
23/04/2020	1,97%	0,23	11,93	11,80	11,70	12,36	315M	53.136
22/04/2020	-1,27%	-0,15	11,70	11,89	11,65	12,11	193M	27.910
20/04/2020	-3,66%	-0,45	11,85	11,95	11,81	12,33	219M	29.506
17/04/2020	6,22%	0,72	12,30	11,80	11,80	12,50	310M	60.199
16/04/2020	2,39%	0,27	11,58	11,51	11,05	11,60	219M	37.756
15/04/2020	-2,16%	-0,25	11,31	11,12	10,87	11,47	225M	38.371
14/04/2020	2,94%	0,33	11,56	11,40	11,37	11,81	212M	38.706
13/04/2020	4,95%	0,53	11,23	10,63	10,34	11,25	219M	35.242
09/04/2020	-3,17%	-0,35	10,70	11,26	10,55	11,39	289M	38.850
08/04/2020	7,07%	0,73	11,05	10,33	10,21	11,25	321M	37.993
07/04/2020	6,39%	0,62	10,32	10,30	10,21	10,82	188M	29.990
06/04/2020	3,97%	0,37	9,70	9,80	9,48	10,18	185M	27.439
03/04/2020	-7,07%	-0,71	9,33	10,09	9,16	10,12	162M	31.863
02/04/2020	4,91%	0,47	10,04	9,90	9,60	10,30	169M	34.475
01/04/2020	-4,78%	-0,48	9,57	9,87	9,39	10,03	253M	37.575
31/03/2020	2,76%	0,27	10,05	9,91	9,91	10,71	309M	38.794
30/03/2020	-3,17%	-0,32	9,78	10,26	9,62	10,45	144M	25.760
27/03/2020	-7,59%	-0,83	10,10	10,24	10,08	10,73	134M	26.809
26/03/2020	3,90%	0,41	10,93	10,55	10,36	11,56	192M	46.004
25/03/2020	10,50%	1,00	10,52	9,54	9,48	10,72	167M	41.075
24/03/2020	10,19%	0,88	9,52	9,25	9,07	9,73	208M	32.682
23/03/2020	-6,59%	-0,61	8,64	9,25	8,46	9,41	175M	44.194
20/03/2020	-3,55%	-0,34	9,25	10,13	8,84	10,27	224M	57.627
19/03/2020	0,84%	0,08	9,59	8,80	8,16	10,42	260M	64.363
18/03/2020	-12,11%	-1,31	9,51	10,00	8,68	10,25	177M	40.154
17/03/2020	1,22%	0,13	10,82	11,11	10,21	11,50	254M	49.093
16/03/2020	-14,14%	-1,76	10,69	10,60	10,14	11,60	225M	54.895
13/03/2020	17,45%	1,85	12,45	12,00	10,30	12,75	359M	56.926
12/03/2020	-16,47%	-2,09	10,60	10,92	9,36	11,14	358M	52.745
11/03/2020	-11,51%	-1,65	12,69	13,80	11,71	13,94	331M	60.645
10/03/2020	8,23%	1,09	14,34	14,21	13,17	14,35	345M	43.769
09/03/2020	-17,96%	-2,90	13,25	14,76	13,12	14,83	294M	49.306
06/03/2020	-7,34%	-1,28	16,15	16,42	15,69	16,58	345M	38.240
05/03/2020	-4,91%	-0,90	17,43	17,90	16,79	18,00	186M	21.694
04/03/2020	4,98%	0,87	18,33	18,00	17,56	18,54	292M	26.275
03/03/2020	0,87%	0,15	17,46	17,31	16,97	17,97	370M	46.071
02/03/2020	2,24%	0,38	17,31	17,00	16,75	17,54	235M	30.118
28/02/2020	-0,94%	-0,16	16,93	16,90	16,15	17,03	397M	41.104
27/02/2020	-0,06%	-0,01	17,09	16,95	16,69	17,62	311M	38.650
26/02/2020	-10,47%	-2,00	17,10	17,95	16,94	18,09	460M	52.448
21/02/2020	-2,20%	-0,43	19,10	19,40	18,85	19,47	322M	33.542
20/02/2020	-4,41%	-0,90	19,53	20,40	19,42	20,50	305M	29.340
19/02/2020	-0,44%	-0,09	20,43	20,13	19,47	20,83	394M	25.804
18/02/2020	-0,87%	-0,18	20,52	20,50	20,06	20,59	169M	17.732
17/02/2020	0,98%	0,20	20,70	20,69	20,27	20,80	121M	11.514
14/02/2020	-3,21%	-0,68	20,50	21,03	20,20	21,06	171M	27.071
13/02/2020	-0,47%	-0,10	21,18	21,00	20,62	21,28	189M	15.299
12/02/2020	0,90%	0,19	21,28	21,35	21,05	21,66	235M	24.681
11/02/2020	5,82%	1,16	21,09	20,30	20,07	21,27	305M	30.029
10/02/2020	-1,58%	-0,32	19,93	20,25	19,78	20,63	339M	25.970
07/02/2020	-4,66%	-0,99	20,25	21,20	20,25	21,33	306M	32.035
06/02/2020	-0,75%	-0,16	21,24	21,71	21,24	22,29	471M	22.628
05/02/2020	-0,14%	-0,03	21,40	21,66	21,40	21,88	207M	17.358
04/02/2020	4,28%	0,88	21,43	20,95	20,94	21,43	214M	23.982
03/02/2020	2,49%	0,50	20,55	20,05	19,76	20,59	174M	21.507
31/01/2020	-3,33%	-0,69	20,05	20,40	20,01	20,58	213M	18.215
30/01/2020	2,98%	0,60	20,74	19,69	19,60	20,79	307M	22.623
29/01/2020	-0,30%	-0,06	20,14	20,45	19,90	20,48	244M	22.641
28/01/2020	1,25%	0,25	20,20	20,20	20,10	20,64	234M	26.585
27/01/2020	-7,94%	-1,72	19,95	20,56	19,95	20,81	471M	36.708
24/01/2020	-2,21%	-0,49	21,67	22,20	21,55	22,54	258M	21.031
23/01/2020	0,41%	0,09	22,16	21,79	21,47	22,35	215M	19.532
22/01/2020	1,24%	0,27	22,07	22,00	21,48	22,09	198M	14.153
21/01/2020	-2,11%	-0,47	21,80	22,10	21,61	22,26	259M	21.647
20/01/2020	3,25%	0,70	22,27	21,53	21,39	22,35	216M	17.194
17/01/2020	1,27%	0,27	21,57	21,39	21,18	21,67	188M	16.968
16/01/2020	0,95%	0,20	21,30	21,15	20,88	21,38	259M	25.611
15/01/2020	-1,49%	-0,32	21,10	21,43	20,89	21,88	301M	23.716
14/01/2020	-1,92%	-0,42	21,42	21,81	21,30	22,16	347M	26.177
13/01/2020	4,30%	0,90	21,84	21,22	21,20	22,02	227M	18.756
10/01/2020	1,36%	0,28	20,94	20,71	20,67	21,21	192M	14.631
09/01/2020	-0,53%	-0,11	20,66	20,80	20,34	20,87	131M	15.505
08/01/2020	0,39%	0,08	20,77	20,61	20,51	20,94	197M	23.444
07/01/2020	1,57%	0,32	20,69	20,43	20,13	20,75	255M	17.315
06/01/2020	-0,24%	-0,05	20,37	20,30	19,83	20,41	235M	26.399
03/01/2020	-1,64%	-0,34	20,42	20,25	19,98	20,59	291M	22.256
02/01/2020	3,80%	0,76	20,76	20,13	20,12	20,79	280M	26.156
30/12/2019	0,60%	0,12	20,00	19,91	19,75	20,15	212M	16.887
27/12/2019	-0,05%	-0,01	19,88	19,93	19,61	20,00	236M	25.555
26/12/2019	2,21%	0,43	19,89	19,46	19,26	19,89	156M	25.166
23/12/2019	1,62%	0,31	19,46	19,21	19,01	19,46	203M	14.900
20/12/2019	4,82%	0,88	19,15	18,38	18,36	19,19	473M	29.432
19/12/2019	2,47%	0,44	18,27	18,08	18,01	18,47	386M	24.436
18/12/2019	-1,05%	-0,19	17,83	18,04	17,73	18,19	284M	22.014
17/12/2019	-0,50%	-0,09	18,02	18,15	17,90	18,40	207M	19.192
16/12/2019	-2,06%	-0,38	18,11	18,50	18,05	18,68	187M	18.566
13/12/2019	3,24%	0,58	18,49	18,00	17,70	18,49	375M	28.006
12/12/2019	1,76%	0,31	17,91	17,63	17,56	18,00	191M	18.424
11/12/2019	-0,40%	-0,07	17,60	17,69	17,51	17,81	150M	9.326
10/12/2019	2,85%	0,49	17,67	17,20	17,06	17,87	365M	25.309
09/12/2019	-2,39%	-0,42	17,18	17,77	17,18	17,88	152M	13.129
06/12/2019	1,73%	0,30	17,60	17,22	17,13	17,87	247M	25.185
05/12/2019	0,23%	0,04	17,30	17,25	17,10	17,36	125M	14.068
04/12/2019	1,23%	0,21	17,26	17,15	17,02	17,37	130M	11.880
03/12/2019	-2,29%	-0,40	17,05	17,42	16,96	17,44	158M	16.970
02/12/2019	2,65%	0,45	17,45	16,76	16,63	17,45	217M	16.994
29/11/2019	-0,99%	-0,17	17,00	17,17	16,81	17,24	176M	19.403
28/11/2019	-1,44%	-0,25	17,17	17,39	17,02	17,58	142M	12.782
27/11/2019	0,93%	0,16	17,42	17,31	16,94	17,53	248M	24.829
26/11/2019	2,74%	0,46	17,26	16,69	16,55	17,32	444M	31.581
25/11/2019	0,66%	0,11	16,80	16,69	16,69	17,37	493M	35.243
22/11/2019	1,46%	0,24	16,69	16,35	16,22	16,82	461M	25.596
21/11/2019	7,52%	1,15	16,45	15,31	15,31	16,52	514M	39.030
19/11/2019	0,26%	0,04	15,30	15,32	15,07	15,47	102M	14.928
18/11/2019	-1,17%	-0,18	15,26	15,54	15,05	15,64	176M	20.886
14/11/2019	0,78%	0,12	15,44	15,30	15,07	15,54	174M	23.649
13/11/2019	0,20%	0,03	15,32	15,14	15,13	15,41	155M	15.683
12/11/2019	0,07%	0,01	15,29	15,19	15,06	15,40	192M	22.384
11/11/2019	0,20%	0,03	15,28	15,08	14,85	15,35	139M	17.521
08/11/2019	-0,52%	-0,08	15,25	15,12	15,01	15,55	254M	26.110
07/11/2019	4,07%	0,60	15,33	14,82	14,79	15,46	414M	37.048
06/11/2019	-0,14%	-0,02	14,73	14,71	14,40	14,91	207M	31.808
05/11/2019	-	-	14,75	14,54	14,48	14,87	266M	30.740

Date,Open,High,Low,Close,Volume
25-May-20,12.00,12.37,11.91,12.36,137117505
22-May-20,11.86,11.94,11.51,11.60,173138129
21-May-20,11.94,12.24,11.58,12.05,196110670
20-May-20,12.06,12.33,11.83,11.92,151189552
19-May-20,11.95,12.25,11.73,11.80,182403109
18-May-20,11.38,12.04,11.25,11.82,267247618
15-May-20,11.60,11.74,10.92,10.92,368432700
14-May-20,11.32,11.84,10.95,11.74,385625548
13-May-20,12.37,12.37,11.45,11.63,207287157
12-May-20,12.60,12.82,12.07,12.13,176618907
11-May-20,12.87,13.00,12.45,12.50,269778835
08-May-20,12.77,13.28,12.58,13.00,370828751
07-May-20,11.85,12.65,11.68,12.45,496882718
06-May-20,11.56,11.97,11.03,11.64,182874618
05-May-20,11.66,11.98,11.43,11.51,114163424
04-May-20,11.16,11.55,11.07,11.47,121096276
30-Apr-20,12.12,12.12,11.62,11.74,177977261
29-Apr-20,12.27,12.80,12.14,12.46,226101866
28-Apr-20,11.95,12.12,11.59,11.98,261526162
27-Apr-20,11.27,11.50,10.94,11.32,138372793
24-Apr-20,11.76,12.11,10.75,10.93,336831010
23-Apr-20,11.80,12.36,11.70,11.93,315073568
22-Apr-20,11.89,12.11,11.65,11.70,193417559
20-Apr-20,11.95,12.33,11.81,11.85,219179067
17-Apr-20,11.80,12.50,11.80,12.30,310204656
16-Apr-20,11.51,11.60,11.05,11.58,218520676
15-Apr-20,11.12,11.47,10.87,11.31,225020240
14-Apr-20,11.40,11.81,11.37,11.56,211963146
13-Apr-20,10.63,11.25,10.34,11.23,219077633
09-Apr-20,11.26,11.39,10.55,10.70,289188876
08-Apr-20,10.33,11.25,10.21,11.05,320779083
07-Apr-20,10.30,10.82,10.21,10.32,187598282
06-Apr-20,9.80,10.18,9.48,9.70,184946293
03-Apr-20,10.09,10.12,9.16,9.33,162491835
02-Apr-20,9.90,10.30,9.60,10.04,169093346
01-Apr-20,9.87,10.03,9.39,9.57,253187032
31-Mar-20,9.91,10.71,9.91,10.05,309087546
30-Mar-20,10.26,10.45,9.62,9.78,144494637
27-Mar-20,10.24,10.73,10.08,10.10,133622376
26-Mar-20,10.55,11.56,10.36,10.93,191874496
25-Mar-20,9.54,10.72,9.48,10.52,166977817
24-Mar-20,9.25,9.73,9.07,9.52,207596290
23-Mar-20,9.25,9.41,8.46,8.64,174910526
20-Mar-20,10.13,10.27,8.84,9.25,224050259
19-Mar-20,8.80,10.42,8.16,9.59,259954798
18-Mar-20,10.00,10.25,8.68,9.51,177067195
17-Mar-20,11.11,11.50,10.21,10.82,254044378
16-Mar-20,10.60,11.60,10.14,10.69,224568763
13-Mar-20,12.00,12.75,10.30,12.45,358985854
12-Mar-20,10.92,11.14,9.36,10.60,358035735
11-Mar-20,13.80,13.94,11.71,12.69,330978342
10-Mar-20,14.21,14.35,13.17,14.34,344700118
09-Mar-20,14.76,14.83,13.12,13.25,293949919
06-Mar-20,16.42,16.58,15.69,16.15,345082675
05-Mar-20,17.90,18.00,16.79,17.43,186238655
04-Mar-20,18.00,18.54,17.56,18.33,292153937
03-Mar-20,17.31,17.97,16.97,17.46,369881857
02-Mar-20,17.00,17.54,16.75,17.31,234716052
28-Feb-20,16.90,17.03,16.15,16.93,396638876
27-Feb-20,16.95,17.62,16.69,17.09,311199701
26-Feb-20,17.95,18.09,16.94,17.10,459617982
21-Feb-20,19.40,19.47,18.85,19.10,322338142
20-Feb-20,20.40,20.50,19.42,19.53,304809556
19-Feb-20,20.13,20.83,19.47,20.43,393572097
18-Feb-20,20.50,20.59,20.06,20.52,169493572
17-Feb-20,20.69,20.80,20.27,20.70,120515332
14-Feb-20,21.03,21.06,20.20,20.50,170614617
13-Feb-20,21.00,21.28,20.62,21.18,189393106
12-Feb-20,21.35,21.66,21.05,21.28,235445030
11-Feb-20,20.30,21.27,20.07,21.09,305333663
10-Feb-20,20.25,20.63,19.78,19.93,339369449
07-Feb-20,21.20,21.33,20.25,20.25,305876579
06-Feb-20,21.71,22.29,21.24,21.24,470756608
05-Feb-20,21.66,21.88,21.40,21.40,206760547
04-Feb-20,20.95,21.43,20.94,21.43,214306326
03-Feb-20,20.05,20.59,19.76,20.55,173504584
31-Jan-20,20.40,20.58,20.01,20.05,213008149
30-Jan-20,19.69,20.79,19.60,20.74,307186951
29-Jan-20,20.45,20.48,19.90,20.14,244069165
28-Jan-20,20.20,20.64,20.10,20.20,233921649
27-Jan-20,20.56,20.81,19.95,19.95,471364039
24-Jan-20,22.20,22.54,21.55,21.67,258454559
23-Jan-20,21.79,22.35,21.47,22.16,215430796
22-Jan-20,22.00,22.09,21.48,22.07,197784274
21-Jan-20,22.10,22.26,21.61,21.80,259266505
20-Jan-20,21.53,22.35,21.39,22.27,216191808
17-Jan-20,21.39,21.67,21.18,21.57,188185418
16-Jan-20,21.15,21.38,20.88,21.30,258562938
15-Jan-20,21.43,21.88,20.89,21.10,301026826
14-Jan-20,21.81,22.16,21.30,21.42,347119096
13-Jan-20,21.22,22.02,21.20,21.84,226532202
10-Jan-20,20.71,21.21,20.67,20.94,192480702
09-Jan-20,20.80,20.87,20.34,20.66,131016386
08-Jan-20,20.61,20.94,20.51,20.77,197021136
07-Jan-20,20.43,20.75,20.13,20.69,254663724
06-Jan-20,20.30,20.41,19.83,20.37,235451763
03-Jan-20,20.25,20.59,19.98,20.42,290671809
02-Jan-20,20.13,20.79,20.12,20.76,280483738
30-Dec-19,19.91,20.15,19.75,20.00,212421317
27-Dec-19,19.93,20.00,19.61,19.88,235638277
26-Dec-19,19.46,19.89,19.26,19.89,155689367
23-Dec-19,19.21,19.46,19.01,19.46,202981160
20-Dec-19,18.38,19.19,18.36,19.15,472859192
19-Dec-19,18.08,18.47,18.01,18.27,385809907
18-Dec-19,18.04,18.19,17.73,17.83,284008281
17-Dec-19,18.15,18.40,17.90,18.02,207394348
16-Dec-19,18.50,18.68,18.05,18.11,187130006
13-Dec-19,18.00,18.49,17.70,18.49,375149365
12-Dec-19,17.63,18.00,17.56,17.91,191155312
11-Dec-19,17.69,17.81,17.51,17.60,149919816
10-Dec-19,17.20,17.87,17.06,17.67,365287598
09-Dec-19,17.77,17.88,17.18,17.18,152272391
06-Dec-19,17.22,17.87,17.13,17.60,247176186
05-Dec-19,17.25,17.36,17.10,17.30,125017539
04-Dec-19,17.15,17.37,17.02,17.26,129653907
03-Dec-19,17.42,17.44,16.96,17.05,157694340
02-Dec-19,16.76,17.45,16.63,17.45,217190900
29-Nov-19,17.17,17.24,16.81,17.00,175649895
28-Nov-19,17.39,17.58,17.02,17.17,141885362
27-Nov-19,17.31,17.53,16.94,17.42,248066856
26-Nov-19,16.69,17.32,16.55,17.26,444239353
25-Nov-19,16.69,17.37,16.69,16.80,492722028
22-Nov-19,16.35,16.82,16.22,16.69,460725505
21-Nov-19,15.31,16.52,15.31,16.45,513888675
19-Nov-19,15.32,15.47,15.07,15.30,101823352
18-Nov-19,15.54,15.64,15.05,15.26,176100392
14-Nov-19,15.30,15.54,15.07,15.44,173515798
13-Nov-19,15.14,15.41,15.13,15.32,155431722
12-Nov-19,15.19,15.40,15.06,15.29,192160371
11-Nov-19,15.08,15.35,14.85,15.28,138642491
08-Nov-19,15.12,15.55,15.01,15.25,253767263
07-Nov-19,14.82,15.46,14.79,15.33,414296560
06-Nov-19,14.71,14.91,14.40,14.73,207019563
05-Nov-19,14.54,14.87,14.48,14.75,266427552

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GGBR4