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
21/01/2022	-4,09%	-1,17	27,46	28,49	27,41	28,59	309M	27.003
20/01/2022	-1,41%	-0,41	28,63	29,36	28,55	29,39	254M	22.276
19/01/2022	1,54%	0,44	29,04	29,30	28,84	29,42	275M	29.255
18/01/2022	3,40%	0,94	28,60	27,67	27,56	28,71	283M	30.106
17/01/2022	-2,19%	-0,62	27,66	28,19	27,66	28,35	162M	23.061
14/01/2022	0,04%	0,01	28,28	28,11	28,11	28,52	141M	14.228
13/01/2022	-2,01%	-0,58	28,27	28,54	28,17	28,99	293M	30.437
12/01/2022	2,30%	0,65	28,85	28,47	28,36	29,26	404M	37.377
11/01/2022	2,25%	0,62	28,20	27,59	27,44	28,47	345M	31.349
10/01/2022	0,55%	0,15	27,58	26,78	26,78	27,98	183M	21.550
07/01/2022	0,88%	0,24	27,43	27,19	26,81	27,49	189M	19.382

06/01/2022	0,04%	0,01	27,19	27,35	27,07	27,91	209M	24.732
05/01/2022	-1,66%	-0,46	27,18	27,73	27,18	28,15	410M	42.403
04/01/2022	1,39%	0,38	27,64	27,42	27,30	27,98	325M	34.068
03/01/2022	0,00%	0,00	27,26	27,39	27,26	27,93	274M	24.648
30/12/2021	0,48%	0,13	27,26	27,36	27,17	27,71	158M	15.757
29/12/2021	0,15%	0,04	27,13	27,13	26,97	27,26	92M	13.010
28/12/2021	-0,40%	-0,11	27,09	27,05	26,81	27,32	187M	16.894
27/12/2021	0,93%	0,25	27,20	26,79	26,73	27,33	172M	18.216
23/12/2021	-1,93%	-0,53	26,95	27,55	26,79	27,59	233M	24.135
22/12/2021	-0,94%	-0,26	27,48	27,69	27,12	27,80	224M	25.683
21/12/2021	1,65%	0,45	27,74	27,61	27,46	28,18	252M	25.556
20/12/2021	-5,93%	-1,72	27,29	28,52	27,10	28,57	431M	53.123
17/12/2021	-2,75%	-0,82	29,01	29,71	28,83	29,94	423M	27.120
16/12/2021	2,30%	0,67	29,83	29,83	29,20	29,89	332M	27.858
15/12/2021	-0,55%	-0,16	29,16	29,17	28,27	29,59	363M	31.145
14/12/2021	-0,48%	-0,14	29,32	30,10	29,00	30,28	298M	25.244
13/12/2021	-0,44%	-0,13	29,46	29,81	29,10	30,45	350M	31.033
10/12/2021	2,21%	0,64	29,59	29,24	29,24	29,89	332M	28.324
09/12/2021	0,07%	0,02	28,95	28,69	28,19	29,20	221M	19.435
08/12/2021	-0,07%	-0,02	28,93	28,93	28,76	29,40	309M	22.313
07/12/2021	1,58%	0,45	28,95	29,30	28,75	29,70	381M	36.019
06/12/2021	2,33%	0,65	28,50	28,57	28,33	29,01	342M	33.964
03/12/2021	0,69%	0,19	27,85	27,76	27,53	28,59	405M	38.080
02/12/2021	5,69%	1,49	27,66	26,51	26,43	27,73	360M	35.764
01/12/2021	1,43%	0,37	26,17	26,40	26,17	27,24	458M	37.615
30/11/2021	0,00%	0,00	25,80	25,79	25,33	26,55	623M	40.969
29/11/2021	0,98%	0,25	25,80	26,21	25,80	26,58	229M	25.123
26/11/2021	-2,63%	-0,69	25,55	25,42	25,11	25,77	245M	22.268
25/11/2021	0,92%	0,24	26,24	25,96	25,75	26,65	235M	21.290
24/11/2021	1,64%	0,42	26,00	25,52	25,30	26,13	326M	24.881
23/11/2021	0,59%	0,15	25,58	26,30	25,28	27,35	404M	41.855
22/11/2021	2,58%	0,64	25,43	25,38	24,94	25,72	305M	35.067
19/11/2021	2,10%	0,51	24,79	24,64	24,35	25,00	317M	24.304
18/11/2021	-4,11%	-1,04	24,28	25,25	24,28	25,28	285M	30.774
17/11/2021	-0,47%	-0,12	25,32	25,78	25,15	26,06	306M	37.170
16/11/2021	0,16%	0,04	25,44	25,60	25,08	25,67	255M	28.336
12/11/2021	1,15%	0,29	25,40	24,92	24,85	25,79	354M	28.683
11/11/2021	5,99%	1,42	25,11	24,45	24,45	25,42	488M	46.990
10/11/2021	-1,25%	-0,30	23,69	23,70	23,30	24,13	275M	21.710
09/11/2021	0,80%	0,19	23,99	23,75	23,35	24,33	401M	25.600
08/11/2021	-2,90%	-0,71	23,80	23,36	23,14	24,27	370M	45.237
05/11/2021	-4,00%	-1,02	24,51	25,64	24,43	25,73	351M	34.784
04/11/2021	-0,08%	-0,02	25,53	25,46	25,30	26,06	374M	32.209
03/11/2021	-3,95%	-1,05	25,55	26,24	25,55	26,51	467M	45.304
01/11/2021	-1,12%	-0,30	26,60	27,32	26,16	27,34	298M	23.443
29/10/2021	-1,82%	-0,50	26,90	27,10	26,60	27,50	267M	25.762
28/10/2021	0,18%	0,05	27,40	27,29	26,96	27,71	413M	37.718
27/10/2021	-2,50%	-0,70	27,35	28,85	27,24	29,08	792M	53.366
26/10/2021	0,32%	0,09	28,05	27,70	27,51	28,19	558M	45.071
25/10/2021	4,60%	1,23	27,96	27,01	26,89	28,23	311M	32.354
22/10/2021	0,64%	0,17	26,73	26,26	26,15	27,04	403M	62.476
21/10/2021	-2,85%	-0,78	26,56	26,60	25,73	27,09	373M	38.187
20/10/2021	-1,76%	-0,49	27,34	28,01	27,14	28,05	262M	26.018
19/10/2021	-1,24%	-0,35	27,83	28,02	27,61	28,60	425M	39.134
18/10/2021	0,04%	0,01	28,18	27,63	27,38	28,32	392M	36.608
15/10/2021	0,04%	0,01	28,17	28,42	27,87	28,42	287M	25.288
14/10/2021	1,92%	0,53	28,16	27,98	27,53	28,42	540M	34.650
13/10/2021	1,69%	0,46	27,63	26,78	26,63	28,01	333M	31.891
11/10/2021	-0,04%	-0,01	27,17	27,78	27,06	28,29	413M	28.313
08/10/2021	1,08%	0,29	27,18	27,55	27,16	27,83	263M	24.026
07/10/2021	1,63%	0,43	26,89	26,53	26,31	27,44	364M	30.859
06/10/2021	-2,00%	-0,54	26,46	26,78	26,00	27,09	374M	29.771
05/10/2021	-0,52%	-0,14	27,00	27,45	26,93	27,62	223M	19.137
04/10/2021	-2,02%	-0,56	27,14	27,39	27,12	28,05	365M	34.041
01/10/2021	2,21%	0,60	27,70	27,22	27,04	27,90	471M	39.341
30/09/2021	3,95%	1,03	27,10	26,46	26,39	27,94	637M	50.870
29/09/2021	1,84%	0,47	26,07	25,88	25,65	26,41	420M	32.825
28/09/2021	-4,19%	-1,12	25,60	26,14	25,46	26,37	405M	37.384
27/09/2021	0,38%	0,10	26,72	26,81	26,22	27,16	679M	39.948
24/09/2021	-1,41%	-0,38	26,62	26,38	26,13	26,85	365M	40.268
23/09/2021	5,63%	1,44	27,00	25,66	25,09	27,27	604M	64.525
22/09/2021	5,84%	1,41	25,56	25,50	25,35	26,22	737M	51.300
21/09/2021	-0,90%	-0,22	24,15	24,61	23,50	24,61	489M	58.205
20/09/2021	-0,93%	-0,23	24,37	23,70	23,46	24,51	443M	41.298
17/09/2021	-6,82%	-1,80	24,60	26,20	24,53	26,40	883M	58.070
16/09/2021	-3,40%	-0,93	26,40	27,03	26,13	27,10	522M	32.419
15/09/2021	-0,80%	-0,22	27,33	27,61	27,02	27,72	461M	38.795
14/09/2021	0,15%	0,04	27,55	27,64	27,31	27,91	233M	23.104
13/09/2021	0,77%	0,21	27,51	27,95	27,32	28,26	322M	22.859
10/09/2021	-0,40%	-0,11	27,30	28,00	27,30	28,18	244M	24.035
09/09/2021	1,33%	0,36	27,41	27,34	27,09	27,93	419M	35.128
08/09/2021	-2,31%	-0,64	27,05	27,69	26,91	28,18	449M	38.355
06/09/2021	1,13%	0,31	27,69	27,07	26,74	27,90	200M	21.716
03/09/2021	-0,04%	-0,01	27,38	27,84	27,21	28,24	342M	29.813
02/09/2021	-2,70%	-0,76	27,39	28,12	27,35	28,48	340M	33.973
01/09/2021	-0,60%	-0,17	28,15	28,00	27,36	28,56	241M	20.804
31/08/2021	-1,29%	-0,37	28,32	28,63	28,10	28,80	335M	27.481
30/08/2021	-0,90%	-0,26	28,69	29,05	28,50	29,25	245M	25.374
27/08/2021	1,79%	0,51	28,95	28,79	28,54	29,13	289M	26.548
26/08/2021	-2,10%	-0,61	28,44	28,85	28,24	28,96	296M	27.974
25/08/2021	0,55%	0,16	29,05	28,88	28,75	29,35	275M	29.760
24/08/2021	3,73%	1,04	28,89	28,80	28,71	29,20	469M	36.967
23/08/2021	0,72%	0,20	27,85	27,65	27,65	28,35	301M	26.925
20/08/2021	-0,14%	-0,04	27,65	27,97	27,50	28,19	401M	27.723
19/08/2021	-3,52%	-1,01	27,69	27,90	27,47	28,26	715M	45.440
18/08/2021	-0,86%	-0,25	28,70	28,52	28,19	29,37	522M	29.596
17/08/2021	-4,58%	-1,39	28,95	29,74	28,81	29,74	331M	31.813
16/08/2021	-3,13%	-0,98	30,34	31,18	30,02	31,18	416M	40.052
13/08/2021	-1,01%	-0,32	31,32	31,62	31,16	31,76	201M	21.236
12/08/2021	-1,37%	-0,44	31,64	31,83	31,56	32,26	312M	22.411
11/08/2021	1,07%	0,34	32,08	31,86	31,38	32,14	360M	33.983
10/08/2021	2,52%	0,78	31,74	31,08	31,02	32,00	592M	40.497
09/08/2021	-1,28%	-0,40	30,96	30,80	30,58	31,19	304M	25.035
06/08/2021	2,02%	0,62	31,36	30,76	30,76	31,44	351M	27.270
05/08/2021	-2,75%	-0,87	30,74	31,59	30,41	31,59	438M	23.768
04/08/2021	0,19%	0,06	31,61	31,60	31,00	32,08	685M	32.374
03/08/2021	2,67%	0,82	31,55	30,75	30,45	31,57	566M	40.337
02/08/2021	-0,23%	-0,07	30,73	31,33	30,63	31,37	289M	19.843
30/07/2021	-1,91%	-0,60	30,80	31,04	30,76	31,45	381M	22.419
29/07/2021	2,18%	0,67	31,40	30,69	30,69	31,43	374M	24.109
28/07/2021	0,23%	0,07	30,73	31,15	30,33	31,28	270M	18.969
27/07/2021	-3,58%	-1,14	30,66	31,59	30,29	31,59	349M	26.811
26/07/2021	3,45%	1,06	31,80	30,76	30,66	31,80	470M	39.011
23/07/2021	0,59%	0,18	30,74	30,56	30,38	31,00	380M	27.800
22/07/2021	0,86%	0,26	30,56	30,18	29,99	30,73	304M	17.856
21/07/2021	2,26%	0,67	30,30	29,53	29,39	30,48	305M	20.833
20/07/2021	0,41%	0,12	29,63	29,51	28,93	29,70	250M	19.817
19/07/2021	0,17%	0,05	29,51	28,90	28,32	29,51	469M	37.266
16/07/2021	-1,57%	-0,47	29,46	30,13	29,16	30,20	260M	18.480
15/07/2021	-0,66%	-0,20	29,93	30,05	29,70	30,64	364M	25.181
14/07/2021	-1,31%	-0,40	30,13	30,86	29,80	31,15	690M	44.883
13/07/2021	0,39%	0,12	30,53	30,49	30,21	30,97	410M	26.927
12/07/2021	-	-	30,41	29,65	29,45	30,56	498M	33.461

Date,Open,High,Low,Close,Volume
21-Jan-22,28.49,28.59,27.41,27.46,308822899
20-Jan-22,29.36,29.39,28.55,28.63,253737547
19-Jan-22,29.30,29.42,28.84,29.04,274528268
18-Jan-22,27.67,28.71,27.56,28.60,283011051
17-Jan-22,28.19,28.35,27.66,27.66,162493333
14-Jan-22,28.11,28.52,28.11,28.28,140849008
13-Jan-22,28.54,28.99,28.17,28.27,293275129
12-Jan-22,28.47,29.26,28.36,28.85,403652987
11-Jan-22,27.59,28.47,27.44,28.20,344715065
10-Jan-22,26.78,27.98,26.78,27.58,183434891
07-Jan-22,27.19,27.49,26.81,27.43,189446749
06-Jan-22,27.35,27.91,27.07,27.19,209211836
05-Jan-22,27.73,28.15,27.18,27.18,410035510
04-Jan-22,27.42,27.98,27.30,27.64,324981613
03-Jan-22,27.39,27.93,27.26,27.26,274210816
30-Dec-21,27.36,27.71,27.17,27.26,157553546
29-Dec-21,27.13,27.26,26.97,27.13,91993460
28-Dec-21,27.05,27.32,26.81,27.09,187023604
27-Dec-21,26.79,27.33,26.73,27.20,172322705
23-Dec-21,27.55,27.59,26.79,26.95,232555875
22-Dec-21,27.69,27.80,27.12,27.48,223931227
21-Dec-21,27.61,28.18,27.46,27.74,252194102
20-Dec-21,28.52,28.57,27.10,27.29,430980721
17-Dec-21,29.71,29.94,28.83,29.01,422558994
16-Dec-21,29.83,29.89,29.20,29.83,331675808
15-Dec-21,29.17,29.59,28.27,29.16,363253919
14-Dec-21,30.10,30.28,29.00,29.32,297749819
13-Dec-21,29.81,30.45,29.10,29.46,349775287
10-Dec-21,29.24,29.89,29.24,29.59,331972086
09-Dec-21,28.69,29.20,28.19,28.95,220507679
08-Dec-21,28.93,29.40,28.76,28.93,309184960
07-Dec-21,29.30,29.70,28.75,28.95,380850393
06-Dec-21,28.57,29.01,28.33,28.50,341689106
03-Dec-21,27.76,28.59,27.53,27.85,404805854
02-Dec-21,26.51,27.73,26.43,27.66,360060287
01-Dec-21,26.40,27.24,26.17,26.17,458153654
30-Nov-21,25.79,26.55,25.33,25.80,622967484
29-Nov-21,26.21,26.58,25.80,25.80,228623871
26-Nov-21,25.42,25.77,25.11,25.55,245234694
25-Nov-21,25.96,26.65,25.75,26.24,235481466
24-Nov-21,25.52,26.13,25.30,26.00,325667647
23-Nov-21,26.30,27.35,25.28,25.58,403693917
22-Nov-21,25.38,25.72,24.94,25.43,305292929
19-Nov-21,24.64,25.00,24.35,24.79,317326461
18-Nov-21,25.25,25.28,24.28,24.28,284690745
17-Nov-21,25.78,26.06,25.15,25.32,305969313
16-Nov-21,25.60,25.67,25.08,25.44,254981580
12-Nov-21,24.92,25.79,24.85,25.40,353605662
11-Nov-21,24.45,25.42,24.45,25.11,487992207
10-Nov-21,23.70,24.13,23.30,23.69,274788596
09-Nov-21,23.75,24.33,23.35,23.99,401063841
08-Nov-21,23.36,24.27,23.14,23.80,370273329
05-Nov-21,25.64,25.73,24.43,24.51,350972153
04-Nov-21,25.46,26.06,25.30,25.53,374097435
03-Nov-21,26.24,26.51,25.55,25.55,466735793
01-Nov-21,27.32,27.34,26.16,26.60,298173786
29-Oct-21,27.10,27.50,26.60,26.90,267208868
28-Oct-21,27.29,27.71,26.96,27.40,413362794
27-Oct-21,28.85,29.08,27.24,27.35,792050290
26-Oct-21,27.70,28.19,27.51,28.05,558173207
25-Oct-21,27.01,28.23,26.89,27.96,311052423
22-Oct-21,26.26,27.04,26.15,26.73,403244772
21-Oct-21,26.60,27.09,25.73,26.56,372904556
20-Oct-21,28.01,28.05,27.14,27.34,261582233
19-Oct-21,28.02,28.60,27.61,27.83,425092733
18-Oct-21,27.63,28.32,27.38,28.18,392087511
15-Oct-21,28.42,28.42,27.87,28.17,287111593
14-Oct-21,27.98,28.42,27.53,28.16,540201206
13-Oct-21,26.78,28.01,26.63,27.63,333051090
11-Oct-21,27.78,28.29,27.06,27.17,412606195
08-Oct-21,27.55,27.83,27.16,27.18,263161570
07-Oct-21,26.53,27.44,26.31,26.89,363590205
06-Oct-21,26.78,27.09,26.00,26.46,373893925
05-Oct-21,27.45,27.62,26.93,27.00,222894338
04-Oct-21,27.39,28.05,27.12,27.14,365067381
01-Oct-21,27.22,27.90,27.04,27.70,471456234
30-Sep-21,26.46,27.94,26.39,27.10,637196676
29-Sep-21,25.88,26.41,25.65,26.07,420212861
28-Sep-21,26.14,26.37,25.46,25.60,405180983
27-Sep-21,26.81,27.16,26.22,26.72,678763457
24-Sep-21,26.38,26.85,26.13,26.62,365151787
23-Sep-21,25.66,27.27,25.09,27.00,604353036
22-Sep-21,25.50,26.22,25.35,25.56,736942668
21-Sep-21,24.61,24.61,23.50,24.15,489045032
20-Sep-21,23.70,24.51,23.46,24.37,443079729
17-Sep-21,26.20,26.40,24.53,24.60,882585766
16-Sep-21,27.03,27.10,26.13,26.40,521976069
15-Sep-21,27.61,27.72,27.02,27.33,460808693
14-Sep-21,27.64,27.91,27.31,27.55,232857360
13-Sep-21,27.95,28.26,27.32,27.51,322024275
10-Sep-21,28.00,28.18,27.30,27.30,243985673
09-Sep-21,27.34,27.93,27.09,27.41,418626837
08-Sep-21,27.69,28.18,26.91,27.05,449401932
06-Sep-21,27.07,27.90,26.74,27.69,200487386
03-Sep-21,27.84,28.24,27.21,27.38,341614958
02-Sep-21,28.12,28.48,27.35,27.39,340293338
01-Sep-21,28.00,28.56,27.36,28.15,241103114
31-Aug-21,28.63,28.80,28.10,28.32,335245110
30-Aug-21,29.05,29.25,28.50,28.69,245024346
27-Aug-21,28.79,29.13,28.54,28.95,288697635
26-Aug-21,28.85,28.96,28.24,28.44,295702557
25-Aug-21,28.88,29.35,28.75,29.05,274620477
24-Aug-21,28.80,29.20,28.71,28.89,468930621
23-Aug-21,27.65,28.35,27.65,27.85,300877824
20-Aug-21,27.97,28.19,27.50,27.65,401407112
19-Aug-21,27.90,28.26,27.47,27.69,714883821
18-Aug-21,28.52,29.37,28.19,28.70,521657926
17-Aug-21,29.74,29.74,28.81,28.95,331372793
16-Aug-21,31.18,31.18,30.02,30.34,416103306
13-Aug-21,31.62,31.76,31.16,31.32,200703205
12-Aug-21,31.83,32.26,31.56,31.64,311854502
11-Aug-21,31.86,32.14,31.38,32.08,360357490
10-Aug-21,31.08,32.00,31.02,31.74,592211076
09-Aug-21,30.80,31.19,30.58,30.96,304036843
06-Aug-21,30.76,31.44,30.76,31.36,351217347
05-Aug-21,31.59,31.59,30.41,30.74,438187012
04-Aug-21,31.60,32.08,31.00,31.61,685124075
03-Aug-21,30.75,31.57,30.45,31.55,565973458
02-Aug-21,31.33,31.37,30.63,30.73,288740546
30-Jul-21,31.04,31.45,30.76,30.80,381209903
29-Jul-21,30.69,31.43,30.69,31.40,373678039
28-Jul-21,31.15,31.28,30.33,30.73,270055191
27-Jul-21,31.59,31.59,30.29,30.66,348627980
26-Jul-21,30.76,31.80,30.66,31.80,470071013
23-Jul-21,30.56,31.00,30.38,30.74,380254269
22-Jul-21,30.18,30.73,29.99,30.56,303786126
21-Jul-21,29.53,30.48,29.39,30.30,305374594
20-Jul-21,29.51,29.70,28.93,29.63,249519531
19-Jul-21,28.90,29.51,28.32,29.51,468931924
16-Jul-21,30.13,30.20,29.16,29.46,259746190
15-Jul-21,30.05,30.64,29.70,29.93,363726981
14-Jul-21,30.86,31.15,29.80,30.13,690461980
13-Jul-21,30.49,30.97,30.21,30.53,409782130
12-Jul-21,29.65,30.56,29.45,30.41,497920555

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: GGBR4

cotações, gráficos e mais...