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
19/08/2019	-3,31%	-0,42	12,26	12,66	12,05	12,77	135M	16.979
16/08/2019	3,26%	0,40	12,68	12,48	12,29	12,68	300M	27.319
15/08/2019	-3,38%	-0,43	12,28	12,72	11,95	12,79	272M	29.129
14/08/2019	-4,22%	-0,56	12,71	13,08	12,63	13,11	183M	22.902
13/08/2019	2,63%	0,34	13,27	12,78	12,78	13,32	190M	22.476
12/08/2019	-2,71%	-0,36	12,93	13,02	12,82	13,12	149M	18.983
09/08/2019	-0,75%	-0,10	13,29	13,31	13,14	13,47	125M	16.285
08/08/2019	3,24%	0,42	13,39	13,20	13,13	13,46	161M	18.661
07/08/2019	-0,92%	-0,12	12,97	12,90	12,67	12,97	250M	28.600
06/08/2019	-0,08%	-0,01	13,09	13,24	12,95	13,28	187M	20.569
05/08/2019	-3,46%	-0,47	13,10	13,30	13,01	13,34	219M	25.139
02/08/2019	0,52%	0,07	13,57	13,55	13,37	13,66	138M	21.039
01/08/2019	-1,82%	-0,25	13,50	13,90	13,38	14,00	285M	20.651
31/07/2019	-2,41%	-0,34	13,75	14,15	13,64	14,17	196M	19.946
30/07/2019	1,37%	0,19	14,09	13,90	13,80	14,17	116M	12.303
29/07/2019	1,02%	0,14	13,90	13,83	13,77	13,93	103M	10.821
26/07/2019	0,29%	0,04	13,76	13,81	13,61	13,85	153M	18.029
25/07/2019	-0,94%	-0,13	13,72	13,92	13,66	14,04	130M	16.052
24/07/2019	-1,49%	-0,21	13,85	14,08	13,85	14,13	135M	14.195
23/07/2019	0,36%	0,05	14,06	14,12	13,97	14,23	139M	21.451
22/07/2019	-2,30%	-0,33	14,01	14,44	13,97	14,44	190M	24.176
19/07/2019	-1,04%	-0,15	14,34	14,45	14,24	14,62	167M	21.180
18/07/2019	-0,82%	-0,12	14,49	14,65	14,37	14,70	165M	22.807
17/07/2019	-1,22%	-0,18	14,61	14,83	14,60	14,90	134M	13.353
16/07/2019	-0,94%	-0,14	14,79	15,00	14,73	15,22	635M	15.558
15/07/2019	1,43%	0,21	14,93	14,89	14,77	15,04	163M	13.478
12/07/2019	-1,47%	-0,22	14,72	14,96	14,71	15,06	136M	18.691
11/07/2019	-2,42%	-0,37	14,94	15,35	14,77	15,37	173M	16.647
10/07/2019	-0,26%	-0,04	15,31	15,49	15,31	15,54	210M	22.287
08/07/2019	-0,13%	-0,02	15,35	15,37	15,25	15,46	80M	6.791
05/07/2019	0,46%	0,07	15,37	15,21	14,97	15,37	131M	15.684
04/07/2019	2,82%	0,42	15,30	14,95	14,94	15,33	145M	16.747
03/07/2019	1,64%	0,24	14,88	14,62	14,47	14,91	105M	12.218
02/07/2019	-2,59%	-0,39	14,64	15,09	14,57	15,09	171M	18.499
01/07/2019	-1,12%	-0,17	15,03	15,40	14,99	15,50	154M	17.635
28/06/2019	1,40%	0,21	15,20	15,13	15,01	15,23	99M	12.708
27/06/2019	-0,66%	-0,10	14,99	14,99	14,77	15,08	94M	13.823
26/06/2019	2,31%	0,34	15,09	14,96	14,86	15,09	123M	10.255
25/06/2019	-2,51%	-0,38	14,75	15,13	14,68	15,20	145M	17.541
24/06/2019	-0,59%	-0,09	15,13	15,18	15,11	15,27	78M	14.000
21/06/2019	1,74%	0,26	15,22	15,01	15,00	15,24	161M	14.495
19/06/2019	1,49%	0,22	14,96	14,78	14,65	14,98	144M	17.222
18/06/2019	3,73%	0,53	14,74	14,36	14,32	14,74	165M	14.222
17/06/2019	-0,98%	-0,14	14,21	14,37	14,15	14,43	114M	12.432
14/06/2019	-2,05%	-0,30	14,35	14,61	14,21	14,61	112M	13.650
13/06/2019	1,31%	0,19	14,65	14,59	14,55	14,75	136M	11.584
12/06/2019	-0,75%	-0,11	14,46	14,66	14,38	14,79	126M	15.580
11/06/2019	2,97%	0,42	14,57	14,25	14,25	14,78	225M	26.425
10/06/2019	1,80%	0,25	14,15	13,84	13,79	14,17	114M	12.464
07/06/2019	1,83%	0,25	13,90	13,72	13,65	13,94	90M	13.714
06/06/2019	-0,44%	-0,06	13,65	13,78	13,55	13,79	102M	17.615
05/06/2019	-1,08%	-0,15	13,71	13,90	13,63	13,94	102M	12.500
04/06/2019	-0,57%	-0,08	13,86	14,03	13,76	14,04	134M	16.003
03/06/2019	0,50%	0,07	13,94	13,95	13,73	13,96	111M	12.635
31/05/2019	-0,57%	-0,08	13,87	13,92	13,75	13,95	119M	16.101
30/05/2019	-0,71%	-0,10	13,95	14,05	13,91	14,19	91M	11.394
29/05/2019	-0,64%	-0,09	14,05	13,99	13,83	14,17	159M	18.217
28/05/2019	2,32%	0,32	14,14	13,87	13,75	14,15	158M	15.283
27/05/2019	-0,22%	-0,03	13,82	13,98	13,75	14,02	65M	9.851
24/05/2019	-0,72%	-0,10	13,85	14,13	13,77	14,20	98M	9.712
23/05/2019	-2,38%	-0,34	13,95	14,18	13,90	14,25	133M	12.584
22/05/2019	0,00%	0,00	14,29	14,40	14,14	14,54	168M	20.844
21/05/2019	3,70%	0,51	14,29	13,95	13,75	14,34	152M	17.413
20/05/2019	0,29%	0,04	13,78	13,70	13,58	13,84	111M	11.593
17/05/2019	0,00%	0,00	13,74	13,70	13,63	13,94	168M	17.726
16/05/2019	-1,29%	-0,18	13,74	13,91	13,66	14,07	216M	23.711
15/05/2019	-0,22%	-0,03	13,92	13,74	13,62	13,94	157M	14.231
14/05/2019	1,01%	0,14	13,95	13,91	13,85	14,10	214M	14.739
13/05/2019	-2,40%	-0,34	13,81	13,95	13,67	14,00	183M	27.932
10/05/2019	-0,63%	-0,09	14,15	14,28	14,00	14,33	146M	17.614
09/05/2019	-1,79%	-0,26	14,24	14,35	14,07	14,39	166M	29.375
08/05/2019	1,97%	0,28	14,50	14,82	14,23	14,88	410M	31.951
07/05/2019	0,99%	0,14	14,22	14,08	13,81	14,22	186M	23.797
06/05/2019	-1,05%	-0,15	14,08	14,01	13,92	14,28	129M	18.861
03/05/2019	1,64%	0,23	14,23	14,06	14,06	14,37	145M	12.487
02/05/2019	-1,06%	-0,15	14,00	14,07	13,91	14,12	127M	19.136
30/04/2019	-1,67%	-0,24	14,15	14,42	14,15	14,55	211M	17.417
29/04/2019	0,14%	0,02	14,39	14,50	14,33	14,57	98M	9.566
26/04/2019	-1,44%	-0,21	14,37	14,64	14,30	14,66	138M	21.392
25/04/2019	-0,14%	-0,02	14,58	14,60	14,43	14,72	118M	13.072
24/04/2019	-0,88%	-0,13	14,60	14,75	14,43	14,77	162M	14.020
23/04/2019	-1,47%	-0,22	14,73	15,11	14,71	15,11	189M	21.199
22/04/2019	0,13%	0,02	14,95	14,95	14,80	15,09	96M	11.806
18/04/2019	-0,33%	-0,05	14,93	15,13	14,92	15,28	104M	12.146
17/04/2019	-0,66%	-0,10	14,98	15,19	14,80	15,41	195M	32.973
16/04/2019	2,03%	0,30	15,08	14,81	14,66	15,37	145M	17.043
15/04/2019	-1,53%	-0,23	14,78	15,15	14,74	15,21	146M	16.469
12/04/2019	-1,18%	-0,18	15,01	15,05	14,92	15,40	167M	16.498
11/04/2019	-2,19%	-0,34	15,19	15,41	15,17	15,65	132M	16.793
10/04/2019	-0,45%	-0,07	15,53	15,67	15,33	15,73	193M	15.522
09/04/2019	-1,58%	-0,25	15,60	15,75	15,36	15,79	181M	25.072
08/04/2019	0,51%	0,08	15,85	15,78	15,76	16,01	136M	22.887
05/04/2019	-2,65%	-0,43	15,77	16,24	15,72	16,27	163M	20.202
04/04/2019	1,25%	0,20	16,20	16,15	15,92	16,33	131M	16.272
03/04/2019	-0,50%	-0,08	16,00	16,30	15,90	16,44	261M	22.365
02/04/2019	0,00%	0,00	16,08	16,25	15,85	16,35	229M	18.856
01/04/2019	6,21%	0,94	16,08	15,40	15,38	16,27	532M	38.404
29/03/2019	1,75%	0,26	15,14	15,03	15,03	15,36	149M	17.006
28/03/2019	1,57%	0,23	14,88	14,63	14,54	14,94	149M	17.549
27/03/2019	-3,87%	-0,59	14,65	15,02	14,65	15,08	197M	24.258
26/03/2019	2,49%	0,37	15,24	15,03	14,95	15,29	135M	15.349

Date,Open,High,Low,Close,Volume
19-Aug-19,12.66,12.77,12.05,12.26,134576232
16-Aug-19,12.48,12.68,12.29,12.68,300305313
15-Aug-19,12.72,12.79,11.95,12.28,271654352
14-Aug-19,13.08,13.11,12.63,12.71,182842522
13-Aug-19,12.78,13.32,12.78,13.27,189680727
12-Aug-19,13.02,13.12,12.82,12.93,148537093
09-Aug-19,13.31,13.47,13.14,13.29,124541215
08-Aug-19,13.20,13.46,13.13,13.39,160615599
07-Aug-19,12.90,12.97,12.67,12.97,250214693
06-Aug-19,13.24,13.28,12.95,13.09,186727114
05-Aug-19,13.30,13.34,13.01,13.10,218639944
02-Aug-19,13.55,13.66,13.37,13.57,138303944
01-Aug-19,13.90,14.00,13.38,13.50,284691790
31-Jul-19,14.15,14.17,13.64,13.75,195697105
30-Jul-19,13.90,14.17,13.80,14.09,116036760
29-Jul-19,13.83,13.93,13.77,13.90,102889177
26-Jul-19,13.81,13.85,13.61,13.76,152803308
25-Jul-19,13.92,14.04,13.66,13.72,130449859
24-Jul-19,14.08,14.13,13.85,13.85,135255324
23-Jul-19,14.12,14.23,13.97,14.06,138632257
22-Jul-19,14.44,14.44,13.97,14.01,189828367
19-Jul-19,14.45,14.62,14.24,14.34,166521810
18-Jul-19,14.65,14.70,14.37,14.49,165468106
17-Jul-19,14.83,14.90,14.60,14.61,134232146
16-Jul-19,15.00,15.22,14.73,14.79,634736061
15-Jul-19,14.89,15.04,14.77,14.93,163406812
12-Jul-19,14.96,15.06,14.71,14.72,136446446
11-Jul-19,15.35,15.37,14.77,14.94,172829730
10-Jul-19,15.49,15.54,15.31,15.31,210360666
08-Jul-19,15.37,15.46,15.25,15.35,79831999
05-Jul-19,15.21,15.37,14.97,15.37,130888576
04-Jul-19,14.95,15.33,14.94,15.30,144637367
03-Jul-19,14.62,14.91,14.47,14.88,104762593
02-Jul-19,15.09,15.09,14.57,14.64,171094602
01-Jul-19,15.40,15.50,14.99,15.03,153700772
28-Jun-19,15.13,15.23,15.01,15.20,98703894
27-Jun-19,14.99,15.08,14.77,14.99,93863325
26-Jun-19,14.96,15.09,14.86,15.09,122556037
25-Jun-19,15.13,15.20,14.68,14.75,144590425
24-Jun-19,15.18,15.27,15.11,15.13,77752152
21-Jun-19,15.01,15.24,15.00,15.22,160779374
19-Jun-19,14.78,14.98,14.65,14.96,143611789
18-Jun-19,14.36,14.74,14.32,14.74,165373774
17-Jun-19,14.37,14.43,14.15,14.21,114279010
14-Jun-19,14.61,14.61,14.21,14.35,112000552
13-Jun-19,14.59,14.75,14.55,14.65,136469938
12-Jun-19,14.66,14.79,14.38,14.46,126164887
11-Jun-19,14.25,14.78,14.25,14.57,225360329
10-Jun-19,13.84,14.17,13.79,14.15,113882055
07-Jun-19,13.72,13.94,13.65,13.90,89791149
06-Jun-19,13.78,13.79,13.55,13.65,102335549
05-Jun-19,13.90,13.94,13.63,13.71,102208100
04-Jun-19,14.03,14.04,13.76,13.86,133663468
03-Jun-19,13.95,13.96,13.73,13.94,111158014
31-May-19,13.92,13.95,13.75,13.87,118743881
30-May-19,14.05,14.19,13.91,13.95,91133258
29-May-19,13.99,14.17,13.83,14.05,158594235
28-May-19,13.87,14.15,13.75,14.14,158007201
27-May-19,13.98,14.02,13.75,13.82,65037952
24-May-19,14.13,14.20,13.77,13.85,98205544
23-May-19,14.18,14.25,13.90,13.95,132518196
22-May-19,14.40,14.54,14.14,14.29,168392191
21-May-19,13.95,14.34,13.75,14.29,152332535
20-May-19,13.70,13.84,13.58,13.78,111116347
17-May-19,13.70,13.94,13.63,13.74,167766759
16-May-19,13.91,14.07,13.66,13.74,216417117
15-May-19,13.74,13.94,13.62,13.92,157036947
14-May-19,13.91,14.10,13.85,13.95,213555004
13-May-19,13.95,14.00,13.67,13.81,182872426
10-May-19,14.28,14.33,14.00,14.15,146090908
09-May-19,14.35,14.39,14.07,14.24,166371392
08-May-19,14.82,14.88,14.23,14.50,410424375
07-May-19,14.08,14.22,13.81,14.22,185764906
06-May-19,14.01,14.28,13.92,14.08,128623162
03-May-19,14.06,14.37,14.06,14.23,145203869
02-May-19,14.07,14.12,13.91,14.00,127261415
30-Apr-19,14.42,14.55,14.15,14.15,211309909
29-Apr-19,14.50,14.57,14.33,14.39,98488160
26-Apr-19,14.64,14.66,14.30,14.37,137679115
25-Apr-19,14.60,14.72,14.43,14.58,118169541
24-Apr-19,14.75,14.77,14.43,14.60,162445928
23-Apr-19,15.11,15.11,14.71,14.73,189413619
22-Apr-19,14.95,15.09,14.80,14.95,96316165
18-Apr-19,15.13,15.28,14.92,14.93,103592472
17-Apr-19,15.19,15.41,14.80,14.98,194874984
16-Apr-19,14.81,15.37,14.66,15.08,144631867
15-Apr-19,15.15,15.21,14.74,14.78,145893649
12-Apr-19,15.05,15.40,14.92,15.01,166758707
11-Apr-19,15.41,15.65,15.17,15.19,132469034
10-Apr-19,15.67,15.73,15.33,15.53,192998395
09-Apr-19,15.75,15.79,15.36,15.60,181360384
08-Apr-19,15.78,16.01,15.76,15.85,135762052
05-Apr-19,16.24,16.27,15.72,15.77,163340240
04-Apr-19,16.15,16.33,15.92,16.20,131101864
03-Apr-19,16.30,16.44,15.90,16.00,260692717
02-Apr-19,16.25,16.35,15.85,16.08,229211321
01-Apr-19,15.40,16.27,15.38,16.08,532479071
29-Mar-19,15.03,15.36,15.03,15.14,148786450
28-Mar-19,14.63,14.94,14.54,14.88,148717025
27-Mar-19,15.02,15.08,14.65,14.65,196865582
26-Mar-19,15.03,15.29,14.95,15.24,135294217
25-Mar-19,14.91,15.13,14.83,14.87,135294217
22-Mar-19,15.44,15.49,14.87,14.94,135294217
21-Mar-19,15.68,15.96,15.42,15.66,135294217
20-Mar-19,15.77,15.90,15.54,15.62,135294217
19-Mar-19,15.60,16.09,15.53,15.85,135294217
18-Mar-19,15.15,15.68,15.15,15.52,135294217
15-Mar-19,14.82,15.19,14.75,15.11,135294217
14-Mar-19,15.06,15.11,14.71,14.76,135294217
13-Mar-19,14.75,15.03,14.69,14.98,135294217
12-Mar-19,14.95,14.98,14.67,14.67,135294217
11-Mar-19,14.74,14.90,14.55,14.90,135294217
08-Mar-19,14.67,14.73,14.40,14.71,135294217
07-Mar-19,15.01,15.01,14.68,14.73,135294217
06-Mar-19,15.03,15.15,15.01,15.03,135294217
01-Mar-19,15.23,15.27,14.98,15.03,135294217
28-Feb-19,15.44,15.45,15.08,15.14,135294217
27-Feb-19,15.48,15.48,15.26,15.43,135294217
26-Feb-19,15.27,15.54,15.23,15.48,135294217
25-Feb-19,15.25,15.39,15.15,15.27,135294217
22-Feb-19,15.20,15.31,15.01,15.18,135294217
21-Feb-19,15.55,15.68,15.01,15.10,135294217
20-Feb-19,15.57,15.88,15.42,15.80,135294217
19-Feb-19,15.56,15.69,15.45,15.54,135294217
18-Feb-19,15.45,15.59,15.38,15.55,135294217
15-Feb-19,15.73,15.77,15.45,15.48,135294217
14-Feb-19,15.61,15.83,15.36,15.73,135294217
13-Feb-19,15.64,15.80,15.50,15.63,135294217
12-Feb-19,15.60,15.69,15.44,15.50,135294217
11-Feb-19,15.45,15.54,15.10,15.45,135294217
08-Feb-19,15.10,15.37,15.00,15.35,135294217
07-Feb-19,15.45,15.70,15.16,15.23,135294217
06-Feb-19,15.82,15.83,15.33,15.33,135294217
05-Feb-19,15.96,16.15,15.86,15.92,135294217

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GGBR4