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
16/09/2026	-0,97%	-0,25	25,60	25,74	25,23	26,04	205M	16.232
15/09/2026	3,15%	0,79	25,85	24,90	24,77	25,97	252M	15.770
14/09/2026	-3,98%	-1,04	25,06	25,37	24,99	25,70	213M	19.862
11/09/2026	0,35%	0,09	26,10	25,80	25,47	26,25	217M	14.185
10/09/2026	2,36%	0,60	26,01	25,11	24,97	26,01	320M	17.556
09/09/2026	-1,13%	-0,29	25,41	25,47	25,20	25,70	248M	18.698
08/09/2026	1,42%	0,36	25,70	25,53	25,35	25,84	149M	18.406
04/09/2026	0,80%	0,20	25,34	25,13	25,01	25,68	161M	12.989
03/09/2026	-1,10%	-0,28	25,14	25,83	24,87	25,89	231M	24.700
02/09/2026	5,26%	1,27	25,42	24,32	24,30	25,49	280M	27.735
01/09/2026	1,73%	0,41	24,15	23,90	23,52	24,36	154M	16.488
31/08/2026	-0,25%	-0,06	23,74	24,07	23,74	24,38	259M	16.824
28/08/2026	-0,71%	-0,17	23,80	24,06	23,58	24,28	122M	11.554
27/08/2026	4,76%	1,09	23,97	22,71	22,62	24,14	300M	22.314
26/08/2026	1,92%	0,43	22,88	22,55	22,47	22,99	250M	18.611
25/08/2026	1,40%	0,31	22,45	22,09	21,81	22,45	200M	14.434
24/08/2026	-0,05%	-0,01	22,14	22,20	21,91	23,25	383M	25.494
21/08/2026	0,00%	0,00	22,15	22,17	22,11	22,83	326M	16.561
20/08/2026	-3,44%	-0,79	22,15	22,24	21,64	22,43	415M	35.854
19/08/2026	-5,21%	-1,26	22,94	24,55	22,83	24,77	652M	33.171
18/08/2026	-2,34%	-0,58	24,20	24,66	24,19	25,02	215M	18.957
17/08/2026	0,53%	0,13	24,78	24,59	24,48	24,87	148M	11.431
14/08/2026	-0,56%	-0,14	24,65	24,65	24,48	24,89	256M	25.390
13/08/2026	-0,36%	-0,09	24,79	24,82	24,76	25,17	211M	16.344
12/08/2026	2,98%	0,72	24,88	24,21	24,18	24,94	270M	22.277
11/08/2026	-4,32%	-1,09	24,16	24,85	24,08	25,01	337M	30.948
10/08/2026	0,80%	0,20	25,25	24,94	24,94	25,35	135M	14.394
07/08/2026	-2,34%	-0,60	25,05	25,65	24,79	25,71	152M	15.560
06/08/2026	-2,51%	-0,66	25,65	26,22	25,46	26,24	254M	15.210
05/08/2026	1,70%	0,44	26,31	25,79	24,44	26,44	387M	28.416
04/08/2026	0,94%	0,24	25,87	26,00	25,78	26,31	352M	37.175
03/08/2026	2,60%	0,65	25,63	25,21	24,51	25,63	187M	15.242
31/07/2026	0,00%	0,00	24,98	25,00	24,98	25,33	145M	12.789
30/07/2026	0,77%	0,19	24,98	24,95	24,48	25,08	228M	11.883
29/07/2026	-1,39%	-0,35	24,79	25,13	24,63	25,29	207M	11.221
28/07/2026	2,70%	0,66	25,14	24,65	24,57	25,45	281M	19.731
27/07/2026	0,91%	0,22	24,48	24,20	24,15	24,64	128M	13.113
24/07/2026	0,83%	0,20	24,26	23,87	23,82	24,45	134M	11.582
23/07/2026	0,00%	0,00	24,06	23,92	23,83	24,41	184M	11.386
22/07/2026	2,43%	0,57	24,06	23,52	23,45	24,09	178M	18.154
21/07/2026	-0,55%	-0,13	23,49	23,56	23,42	23,77	95M	9.520
20/07/2026	-1,75%	-0,42	23,62	24,09	23,53	24,25	101M	10.900
17/07/2026	0,54%	0,13	24,04	23,78	23,59	24,24	129M	10.798
16/07/2026	-1,20%	-0,29	23,91	24,11	23,80	24,37	192M	14.665
15/07/2026	3,77%	0,88	24,20	23,15	23,09	24,42	370M	24.523
14/07/2026	2,19%	0,50	23,32	23,00	22,95	23,35	144M	18.112
13/07/2026	-0,83%	-0,19	22,82	23,01	22,82	23,35	182M	10.843
10/07/2026	2,36%	0,53	23,01	22,92	22,58	23,10	240M	18.453
09/07/2026	1,54%	0,34	22,48	22,18	22,10	22,82	212M	16.553
08/07/2026	1,33%	0,29	22,14	21,69	21,42	22,15	222M	17.940
07/07/2026	0,05%	0,01	21,85	21,84	21,56	22,05	240M	17.748
06/07/2026	1,87%	0,40	21,84	21,76	21,50	21,90	291M	30.837
03/07/2026	1,37%	0,29	21,44	21,26	21,25	21,57	135M	11.402
02/07/2026	1,24%	0,26	21,15	21,04	20,94	21,38	121M	11.487
01/07/2026	0,53%	0,11	20,89	20,51	20,49	21,04	134M	10.270
30/06/2026	-2,40%	-0,51	20,78	21,01	20,74	21,16	186M	15.354
29/06/2026	-0,61%	-0,13	21,29	21,32	20,89	21,52	112M	9.333
26/06/2026	-0,09%	-0,02	21,42	21,54	21,16	21,54	204M	12.188
25/06/2026	0,28%	0,06	21,44	21,50	21,43	21,88	173M	11.319
24/06/2026	-1,47%	-0,32	21,38	21,51	21,21	21,63	261M	29.934
23/06/2026	-0,91%	-0,20	21,70	21,68	21,31	21,75	258M	22.580
22/06/2026	1,11%	0,24	21,90	21,74	21,51	21,92	227M	23.624
19/06/2026	0,05%	0,01	21,66	21,71	21,54	21,99	244M	12.979
18/06/2026	-5,09%	-1,16	21,65	22,82	21,61	22,82	443M	27.898
17/06/2026	-2,06%	-0,48	22,81	23,50	22,81	23,50	203M	18.703
16/06/2026	-0,30%	-0,07	23,29	23,26	23,12	23,72	159M	16.713
15/06/2026	-2,18%	-0,52	23,36	24,26	23,30	24,55	232M	16.131
12/06/2026	0,25%	0,06	23,88	23,53	23,52	24,11	223M	19.100
11/06/2026	1,66%	0,39	23,82	23,40	23,23	23,82	237M	28.296
10/06/2026	-0,17%	-0,04	23,43	23,27	23,06	23,53	427M	20.641
09/06/2026	-0,89%	-0,21	23,47	23,79	22,90	23,87	203M	18.837
08/06/2026	0,85%	0,20	23,68	23,48	23,34	23,89	197M	13.707
05/06/2026	-2,69%	-0,65	23,48	23,87	23,38	24,01	251M	22.876
03/06/2026	-2,11%	-0,52	24,13	24,03	23,80	24,24	313M	25.689
02/06/2026	6,53%	1,51	24,65	23,25	23,24	24,65	462M	34.802
01/06/2026	1,62%	0,37	23,14	22,83	22,45	23,26	264M	21.627
29/05/2026	-3,11%	-0,73	22,77	23,48	22,74	23,48	594M	26.727
28/05/2026	-1,01%	-0,24	23,50	23,81	23,37	24,04	249M	20.568
27/05/2026	0,55%	0,13	23,74	24,02	23,31	24,05	230M	25.321
26/05/2026	-2,36%	-0,57	23,61	24,04	23,39	24,18	183M	16.111
25/05/2026	0,71%	0,17	24,18	24,01	23,78	24,23	78M	6.155
22/05/2026	2,17%	0,51	24,01	23,42	23,34	24,01	125M	10.459
21/05/2026	0,13%	0,03	23,50	23,29	23,11	23,62	133M	11.536
20/05/2026	1,95%	0,45	23,47	23,13	23,07	23,67	166M	12.525
19/05/2026	-1,03%	-0,24	23,02	23,00	22,81	23,27	137M	11.899
18/05/2026	-0,34%	-0,08	23,26	23,29	23,05	23,60	188M	20.029
15/05/2026	-1,02%	-0,24	23,34	22,91	22,72	23,54	219M	19.255
14/05/2026	0,38%	0,09	23,58	23,59	23,23	23,79	153M	15.566
13/05/2026	-0,55%	-0,13	23,49	23,62	23,41	24,17	552M	24.760
12/05/2026	-0,34%	-0,08	23,62	23,55	22,93	23,75	225M	19.614
11/05/2026	-0,75%	-0,18	23,70	23,82	23,57	24,04	147M	12.893
08/05/2026	0,46%	0,11	23,88	23,92	23,68	24,08	261M	13.751
07/05/2026	-2,42%	-0,59	23,77	24,34	23,66	24,44	173M	18.189
06/05/2026	2,57%	0,61	24,36	23,80	23,77	24,61	334M	27.617
05/05/2026	4,86%	1,10	23,75	22,60	22,60	23,75	377M	19.111
04/05/2026	0,18%	0,04	22,65	22,60	22,40	22,77	174M	15.035
30/04/2026	0,67%	0,15	22,61	22,56	22,43	22,95	300M	21.107
29/04/2026	-0,44%	-0,10	22,46	22,61	22,34	23,09	360M	27.482
28/04/2026	4,16%	0,90	22,56	22,22	21,76	22,77	473M	34.632
27/04/2026	-0,51%	-0,11	21,66	21,71	21,53	22,01	207M	17.613
24/04/2026	0,42%	0,09	21,77	21,63	21,58	22,03	128M	13.677
23/04/2026	-0,18%	-0,04	21,68	21,68	21,43	21,85	269M	17.876
22/04/2026	1,31%	0,28	21,72	21,26	21,19	21,84	303M	28.483
20/04/2026	-0,46%	-0,10	21,44	21,50	21,36	21,64	160M	14.662
17/04/2026	0,05%	0,01	21,54	22,23	21,54	22,23	247M	20.711
16/04/2026	-1,24%	-0,27	21,53	21,93	21,36	22,09	250M	20.359
15/04/2026	0,93%	0,20	21,80	21,53	21,47	21,87	261M	25.347
14/04/2026	2,27%	0,48	21,60	21,19	21,08	21,62	221M	24.763
13/04/2026	-0,80%	-0,17	21,12	21,27	20,97	21,35	239M	21.396
10/04/2026	-0,19%	-0,04	21,29	21,33	21,22	21,57	262M	22.104
09/04/2026	4,35%	0,89	21,33	20,53	20,36	21,36	347M	36.954
08/04/2026	3,76%	0,74	20,44	20,53	20,24	20,63	444M	37.222
07/04/2026	0,41%	0,08	19,70	19,50	19,40	19,81	312M	24.196
06/04/2026	-0,96%	-0,19	19,62	19,86	19,47	19,99	152M	18.722
02/04/2026	0,46%	0,09	19,81	19,05	18,99	19,81	214M	17.985
01/04/2026	3,79%	0,72	19,72	19,50	19,36	19,92	349M	22.311
31/03/2026	3,49%	0,64	19,00	18,62	18,47	19,00	263M	18.955
30/03/2026	1,27%	0,23	18,36	18,30	18,24	18,55	147M	13.212
27/03/2026	-1,63%	-0,30	18,13	18,44	18,09	18,45	83M	8.873
26/03/2026	-0,16%	-0,03	18,43	18,31	18,25	18,68	153M	12.487
25/03/2026	1,21%	0,22	18,46	18,44	18,27	18,57	160M	17.285
24/03/2026	1,33%	0,24	18,24	17,91	17,83	18,28	130M	11.470
23/03/2026	3,15%	0,55	18,00	17,84	17,69	18,27	264M	20.576
20/03/2026	-0,23%	-0,04	17,45	17,28	17,19	17,48	345M	14.020
19/03/2026	0,58%	0,10	17,49	17,00	16,79	17,54	180M	16.140
18/03/2026	-1,53%	-0,27	17,39	17,46	17,33	17,59	196M	19.945
17/03/2026	-0,79%	-0,14	17,66	17,87	17,53	17,94	154M	19.492
16/03/2026	0,39%	0,07	17,80	18,01	17,71	18,07	124M	17.912
13/03/2026	-1,66%	-0,30	17,73	18,10	17,68	18,30	299M	27.108
12/03/2026	-3,43%	-0,64	18,03	18,57	17,95	18,57	263M	25.581
11/03/2026	-0,95%	-0,18	18,67	18,67	18,42	19,03	257M	18.659
10/03/2026	0,53%	0,10	18,85	18,88	18,66	19,05	169M	15.332
09/03/2026	-0,79%	-0,15	18,75	18,71	18,30	18,88	337M	22.431
06/03/2026	-	-	18,90	19,20	18,77	19,29	240M	23.125

Date,Open,High,Low,Close,Volume
16-Sep-26,25.74,26.04,25.23,25.60,205173948
15-Sep-26,24.90,25.97,24.77,25.85,252070479
14-Sep-26,25.37,25.70,24.99,25.06,213408698
11-Sep-26,25.80,26.25,25.47,26.10,217464881
10-Sep-26,25.11,26.01,24.97,26.01,319546344
09-Sep-26,25.47,25.70,25.20,25.41,247555915
08-Sep-26,25.53,25.84,25.35,25.70,148554770
04-Sep-26,25.13,25.68,25.01,25.34,161354368
03-Sep-26,25.83,25.89,24.87,25.14,230842145
02-Sep-26,24.32,25.49,24.30,25.42,280398651
01-Sep-26,23.90,24.36,23.52,24.15,153690231
31-Aug-26,24.07,24.38,23.74,23.74,258988162
28-Aug-26,24.06,24.28,23.58,23.80,122313446
27-Aug-26,22.71,24.14,22.62,23.97,300488376
26-Aug-26,22.55,22.99,22.47,22.88,249754712
25-Aug-26,22.09,22.45,21.81,22.45,200273528
24-Aug-26,22.20,23.25,21.91,22.14,383378246
21-Aug-26,22.17,22.83,22.11,22.15,325578610
20-Aug-26,22.24,22.43,21.64,22.15,415244781
19-Aug-26,24.55,24.77,22.83,22.94,651677352
18-Aug-26,24.66,25.02,24.19,24.20,215126878
17-Aug-26,24.59,24.87,24.48,24.78,148214123
14-Aug-26,24.65,24.89,24.48,24.65,255511684
13-Aug-26,24.82,25.17,24.76,24.79,211142322
12-Aug-26,24.21,24.94,24.18,24.88,269774776
11-Aug-26,24.85,25.01,24.08,24.16,336541612
10-Aug-26,24.94,25.35,24.94,25.25,134578438
07-Aug-26,25.65,25.71,24.79,25.05,152026830
06-Aug-26,26.22,26.24,25.46,25.65,254313615
05-Aug-26,25.79,26.44,24.44,26.31,386920437
04-Aug-26,26.00,26.31,25.78,25.87,352390852
03-Aug-26,25.21,25.63,24.51,25.63,186728167
31-Jul-26,25.00,25.33,24.98,24.98,144969208
30-Jul-26,24.95,25.08,24.48,24.98,228362553
29-Jul-26,25.13,25.29,24.63,24.79,206928155
28-Jul-26,24.65,25.45,24.57,25.14,281484784
27-Jul-26,24.20,24.64,24.15,24.48,128017154
24-Jul-26,23.87,24.45,23.82,24.26,134254520
23-Jul-26,23.92,24.41,23.83,24.06,184283569
22-Jul-26,23.52,24.09,23.45,24.06,178035009
21-Jul-26,23.56,23.77,23.42,23.49,95032522
20-Jul-26,24.09,24.25,23.53,23.62,101460374
17-Jul-26,23.78,24.24,23.59,24.04,129078043
16-Jul-26,24.11,24.37,23.80,23.91,192376213
15-Jul-26,23.15,24.42,23.09,24.20,369519975
14-Jul-26,23.00,23.35,22.95,23.32,144250668
13-Jul-26,23.01,23.35,22.82,22.82,182224063
10-Jul-26,22.92,23.10,22.58,23.01,239676674
09-Jul-26,22.18,22.82,22.10,22.48,212266838
08-Jul-26,21.69,22.15,21.42,22.14,222199684
07-Jul-26,21.84,22.05,21.56,21.85,239854725
06-Jul-26,21.76,21.90,21.50,21.84,290544993
03-Jul-26,21.26,21.57,21.25,21.44,134552124
02-Jul-26,21.04,21.38,20.94,21.15,120735640
01-Jul-26,20.51,21.04,20.49,20.89,134284475
30-Jun-26,21.01,21.16,20.74,20.78,185529691
29-Jun-26,21.32,21.52,20.89,21.29,112465744
26-Jun-26,21.54,21.54,21.16,21.42,204445681
25-Jun-26,21.50,21.88,21.43,21.44,172892661
24-Jun-26,21.51,21.63,21.21,21.38,261368188
23-Jun-26,21.68,21.75,21.31,21.70,258176324
22-Jun-26,21.74,21.92,21.51,21.90,227241500
19-Jun-26,21.71,21.99,21.54,21.66,244351682
18-Jun-26,22.82,22.82,21.61,21.65,443425406
17-Jun-26,23.50,23.50,22.81,22.81,203470573
16-Jun-26,23.26,23.72,23.12,23.29,159190891
15-Jun-26,24.26,24.55,23.30,23.36,232354542
12-Jun-26,23.53,24.11,23.52,23.88,222673087
11-Jun-26,23.40,23.82,23.23,23.82,237363389
10-Jun-26,23.27,23.53,23.06,23.43,427412337
09-Jun-26,23.79,23.87,22.90,23.47,202522960
08-Jun-26,23.48,23.89,23.34,23.68,196836304
05-Jun-26,23.87,24.01,23.38,23.48,251411786
03-Jun-26,24.03,24.24,23.80,24.13,313191550
02-Jun-26,23.25,24.65,23.24,24.65,461855305
01-Jun-26,22.83,23.26,22.45,23.14,264096966
29-May-26,23.48,23.48,22.74,22.77,593565362
28-May-26,23.81,24.04,23.37,23.50,249249223
27-May-26,24.02,24.05,23.31,23.74,230075964
26-May-26,24.04,24.18,23.39,23.61,183097618
25-May-26,24.01,24.23,23.78,24.18,78099741
22-May-26,23.42,24.01,23.34,24.01,125008555
21-May-26,23.29,23.62,23.11,23.50,133375588
20-May-26,23.13,23.67,23.07,23.47,166409391
19-May-26,23.00,23.27,22.81,23.02,137309985
18-May-26,23.29,23.60,23.05,23.26,188347937
15-May-26,22.91,23.54,22.72,23.34,219002755
14-May-26,23.59,23.79,23.23,23.58,153375161
13-May-26,23.62,24.17,23.41,23.49,551935060
12-May-26,23.55,23.75,22.93,23.62,225310880
11-May-26,23.82,24.04,23.57,23.70,146807007
08-May-26,23.92,24.08,23.68,23.88,261339856
07-May-26,24.34,24.44,23.66,23.77,173393353
06-May-26,23.80,24.61,23.77,24.36,333968410
05-May-26,22.60,23.75,22.60,23.75,376642368
04-May-26,22.60,22.77,22.40,22.65,173650366
30-Apr-26,22.56,22.95,22.43,22.61,300151626
29-Apr-26,22.61,23.09,22.34,22.46,360265534
28-Apr-26,22.22,22.77,21.76,22.56,473466766
27-Apr-26,21.71,22.01,21.53,21.66,207242032
24-Apr-26,21.63,22.03,21.58,21.77,127611947
23-Apr-26,21.68,21.85,21.43,21.68,269442265
22-Apr-26,21.26,21.84,21.19,21.72,303425620
20-Apr-26,21.50,21.64,21.36,21.44,160490681
17-Apr-26,22.23,22.23,21.54,21.54,246545052
16-Apr-26,21.93,22.09,21.36,21.53,250222601
15-Apr-26,21.53,21.87,21.47,21.80,260614790
14-Apr-26,21.19,21.62,21.08,21.60,220924727
13-Apr-26,21.27,21.35,20.97,21.12,238606356
10-Apr-26,21.33,21.57,21.22,21.29,262055561
09-Apr-26,20.53,21.36,20.36,21.33,347112536
08-Apr-26,20.53,20.63,20.24,20.44,444219539
07-Apr-26,19.50,19.81,19.40,19.70,311675886
06-Apr-26,19.86,19.99,19.47,19.62,151986596
02-Apr-26,19.05,19.81,18.99,19.81,214339847
01-Apr-26,19.50,19.92,19.36,19.72,348898591
31-Mar-26,18.62,19.00,18.47,19.00,263001266
30-Mar-26,18.30,18.55,18.24,18.36,146619988
27-Mar-26,18.44,18.45,18.09,18.13,82843979
26-Mar-26,18.31,18.68,18.25,18.43,152903508
25-Mar-26,18.44,18.57,18.27,18.46,159540821
24-Mar-26,17.91,18.28,17.83,18.24,129761750
23-Mar-26,17.84,18.27,17.69,18.00,264149242
20-Mar-26,17.28,17.48,17.19,17.45,345473210
19-Mar-26,17.00,17.54,16.79,17.49,180385644
18-Mar-26,17.46,17.59,17.33,17.39,196393442
17-Mar-26,17.87,17.94,17.53,17.66,154446639
16-Mar-26,18.01,18.07,17.71,17.80,124302631
13-Mar-26,18.10,18.30,17.68,17.73,298841122
12-Mar-26,18.57,18.57,17.95,18.03,263274304
11-Mar-26,18.67,19.03,18.42,18.67,256816798
10-Mar-26,18.88,19.05,18.66,18.85,169039798
09-Mar-26,18.71,18.88,18.30,18.75,337259365
06-Mar-26,19.20,19.29,18.77,18.90,240043617

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: GGBR4