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
09/04/2021	1,01%	0,31	31,12	30,50	30,41	31,38	343M	30.326
08/04/2021	0,33%	0,10	30,81	30,80	30,53	31,18	429M	27.666
07/04/2021	1,89%	0,57	30,71	30,13	30,08	30,94	562M	27.379
06/04/2021	2,38%	0,70	30,14	29,74	29,43	30,24	554M	26.221
05/04/2021	0,20%	0,06	29,44	29,80	29,32	30,16	782M	31.405
01/04/2021	-2,78%	-0,84	29,38	30,52	29,12	30,77	906M	43.301
31/03/2021	2,58%	0,76	30,22	29,48	29,47	30,52	684M	39.665
30/03/2021	1,59%	0,46	29,46	28,92	28,67	29,67	327M	24.025
29/03/2021	1,40%	0,40	29,00	28,68	28,64	29,50	300M	26.743
26/03/2021	5,26%	1,43	28,60	27,46	27,32	29,04	561M	38.734
25/03/2021	1,49%	0,40	27,17	26,63	26,33	27,40	266M	22.220

24/03/2021	0,79%	0,21	26,77	26,83	26,65	27,45	293M	26.453
23/03/2021	-4,36%	-1,21	26,56	27,65	26,33	27,94	567M	35.671
22/03/2021	-3,04%	-0,87	27,77	28,21	27,16	28,35	403M	42.130
19/03/2021	0,10%	0,03	28,64	28,65	28,05	28,90	398M	21.848
18/03/2021	-1,75%	-0,51	28,61	28,89	28,23	29,47	348M	28.140
17/03/2021	1,18%	0,34	29,12	28,77	28,54	29,47	484M	33.068
16/03/2021	1,02%	0,29	28,78	28,50	28,25	29,07	578M	32.752
15/03/2021	3,60%	0,99	28,49	27,31	27,28	28,49	487M	30.311
12/03/2021	-1,75%	-0,49	27,50	27,66	27,28	28,59	440M	29.366
11/03/2021	3,78%	1,02	27,99	27,50	27,38	28,47	639M	47.324
10/03/2021	-1,32%	-0,36	26,97	27,37	26,27	27,73	351M	35.959
09/03/2021	1,37%	0,37	27,33	26,70	26,12	28,11	563M	53.479
08/03/2021	-2,39%	-0,66	26,96	27,20	26,81	28,43	498M	45.006
05/03/2021	2,64%	0,71	27,62	26,84	26,48	27,97	606M	35.695
04/03/2021	-0,11%	-0,03	26,91	26,94	26,58	27,79	578M	39.206
03/03/2021	-0,33%	-0,09	26,94	27,01	26,36	27,58	605M	46.000
02/03/2021	1,35%	0,36	27,03	26,47	26,02	27,50	611M	51.218
01/03/2021	3,09%	0,80	26,67	26,28	26,07	27,19	447M	45.543
26/02/2021	-0,96%	-0,25	25,87	26,11	25,43	26,62	504M	40.159
25/02/2021	-3,76%	-1,02	26,12	27,16	25,75	28,17	533M	53.684
24/02/2021	5,48%	1,41	27,14	26,75	26,41	27,39	956M	79.827
23/02/2021	3,83%	0,95	25,73	25,13	24,46	25,85	470M	51.242
22/02/2021	-0,48%	-0,12	24,78	24,21	23,46	25,46	504M	46.806
19/02/2021	2,09%	0,51	24,90	24,39	24,14	24,98	288M	30.795
18/02/2021	-0,29%	-0,07	24,39	24,77	24,22	25,13	285M	35.523
17/02/2021	1,45%	0,35	24,46	24,40	24,30	24,91	440M	26.635
12/02/2021	0,00%	0,00	24,11	24,11	23,87	24,35	204M	12.478
11/02/2021	2,29%	0,54	24,11	23,76	23,68	24,47	246M	17.961
10/02/2021	-2,40%	-0,58	23,57	24,25	23,36	24,55	300M	22.223
09/02/2021	0,62%	0,15	24,15	24,01	23,61	24,44	258M	17.054
08/02/2021	-0,83%	-0,20	24,00	24,38	23,86	24,78	255M	23.187
05/02/2021	4,36%	1,01	24,20	23,39	23,22	24,50	394M	27.425
04/02/2021	-1,44%	-0,34	23,19	23,71	23,19	24,07	248M	25.527
03/02/2021	2,44%	0,56	23,53	23,14	23,08	23,93	288M	29.630
02/02/2021	-1,16%	-0,27	22,97	23,45	22,82	23,59	325M	33.113
01/02/2021	-0,04%	-0,01	23,24	23,69	22,86	23,74	387M	39.000
29/01/2021	-4,28%	-1,04	23,25	23,84	23,11	24,24	362M	33.207
28/01/2021	2,88%	0,68	24,29	23,51	23,34	24,53	306M	33.256
27/01/2021	-1,83%	-0,44	23,61	23,98	23,02	24,18	549M	46.724
26/01/2021	-5,17%	-1,31	24,05	25,30	24,01	25,42	328M	30.829
22/01/2021	1,36%	0,34	25,36	24,60	24,16	25,48	261M	23.017
21/01/2021	-0,48%	-0,12	25,02	25,14	24,83	25,63	239M	19.903
20/01/2021	-2,06%	-0,53	25,14	25,92	24,82	25,96	276M	25.938
19/01/2021	-2,95%	-0,78	25,67	26,60	24,85	26,60	488M	39.475
18/01/2021	1,42%	0,37	26,45	26,25	26,06	26,90	319M	37.360
15/01/2021	-5,92%	-1,64	26,08	27,08	25,71	27,42	625M	44.830
14/01/2021	4,17%	1,11	27,72	26,87	26,48	27,82	475M	35.445
13/01/2021	-3,31%	-0,91	26,61	27,40	26,35	27,61	521M	60.370
12/01/2021	-2,76%	-0,78	27,52	28,45	27,38	28,52	451M	42.811
11/01/2021	-2,75%	-0,80	28,30	28,40	27,84	29,10	512M	44.703
08/01/2021	-1,49%	-0,44	29,10	29,83	28,44	30,00	524M	36.352
07/01/2021	5,54%	1,55	29,54	28,31	28,25	29,55	613M	50.509
06/01/2021	4,95%	1,32	27,99	26,77	26,67	28,62	751M	49.584
05/01/2021	2,42%	0,63	26,67	25,97	25,73	26,85	463M	45.956
04/01/2021	6,50%	1,59	26,04	24,80	24,80	26,04	568M	44.178
30/12/2020	-0,20%	-0,05	24,45	24,53	24,29	24,76	260M	18.874
29/12/2020	1,11%	0,27	24,50	24,31	24,22	24,93	214M	26.413
28/12/2020	-0,04%	-0,01	24,23	24,46	24,06	24,47	134M	14.548
23/12/2020	0,75%	0,18	24,24	24,20	23,86	24,30	187M	14.107
22/12/2020	-1,35%	-0,33	24,06	24,36	23,73	24,66	186M	17.476
21/12/2020	-1,77%	-0,44	24,39	24,49	23,76	24,84	330M	26.016
18/12/2020	1,76%	0,43	24,83	24,52	24,40	25,25	493M	34.173
17/12/2020	2,61%	0,62	24,40	23,81	23,75	24,77	388M	37.388
16/12/2020	-0,08%	-0,02	23,78	23,91	23,42	24,10	241M	26.396
15/12/2020	4,34%	0,99	23,80	23,00	22,91	24,29	382M	37.221
14/12/2020	-0,65%	-0,15	22,81	23,02	22,59	23,12	181M	15.049
11/12/2020	-0,17%	-0,04	22,96	22,87	22,72	23,14	150M	19.154
10/12/2020	1,63%	0,37	23,00	22,77	22,47	23,25	280M	23.270
09/12/2020	-1,91%	-0,44	22,63	23,09	22,41	23,32	226M	22.101
08/12/2020	-0,86%	-0,20	23,07	23,20	22,74	23,29	202M	18.310
07/12/2020	1,44%	0,33	23,27	22,96	22,60	23,52	278M	27.747
04/12/2020	2,05%	0,46	22,94	22,66	22,52	23,25	386M	34.924
03/12/2020	-4,10%	-0,96	22,48	23,53	22,40	23,56	540M	53.124
02/12/2020	-1,51%	-0,36	23,44	23,80	23,22	23,92	400M	32.694
01/12/2020	5,31%	1,20	23,80	22,86	22,77	24,00	552M	47.359
30/11/2020	-0,70%	-0,16	22,60	22,76	22,51	22,96	307M	24.139
27/11/2020	-0,91%	-0,21	22,76	22,97	22,51	23,25	264M	21.737
26/11/2020	1,91%	0,43	22,97	22,49	22,40	22,99	174M	16.519
25/11/2020	-0,35%	-0,08	22,54	22,58	22,22	22,83	321M	31.773
24/11/2020	2,59%	0,57	22,62	22,15	21,98	22,95	332M	29.452
23/11/2020	2,99%	0,64	22,05	21,56	21,44	22,14	284M	24.973
20/11/2020	0,80%	0,17	21,41	21,25	21,15	21,57	205M	16.241
19/11/2020	1,29%	0,27	21,24	21,03	20,89	21,43	177M	16.097
18/11/2020	-1,96%	-0,42	20,97	21,53	20,88	21,66	291M	30.594
17/11/2020	1,91%	0,40	21,39	20,98	20,85	21,72	359M	33.541
16/11/2020	0,29%	0,06	20,99	21,11	20,72	21,16	244M	30.210
13/11/2020	1,21%	0,25	20,93	20,85	20,54	21,02	154M	17.979
12/11/2020	-1,19%	-0,25	20,68	20,95	20,56	21,30	277M	23.976
11/11/2020	0,48%	0,10	20,93	20,83	20,72	21,40	287M	29.006
10/11/2020	-5,32%	-1,17	20,83	22,06	20,61	22,22	713M	60.171
09/11/2020	-2,27%	-0,51	22,00	23,21	21,72	23,33	467M	46.924
06/11/2020	0,72%	0,16	22,51	22,16	22,10	22,77	250M	28.904
05/11/2020	0,31%	0,07	22,35	22,58	21,75	22,61	387M	36.020
04/11/2020	-3,88%	-0,90	22,28	23,37	22,08	23,62	358M	33.224
03/11/2020	6,28%	1,37	23,18	22,26	21,98	23,35	438M	36.152
30/10/2020	-3,07%	-0,69	21,81	22,33	21,61	22,47	290M	28.893
29/10/2020	1,26%	0,28	22,50	22,24	21,33	22,87	492M	44.190
28/10/2020	-5,89%	-1,39	22,22	23,49	22,14	23,49	420M	32.588
27/10/2020	2,39%	0,55	23,61	23,11	23,06	24,06	429M	31.170
26/10/2020	-0,95%	-0,22	23,06	23,27	22,85	23,55	221M	21.119
23/10/2020	0,43%	0,10	23,28	23,05	22,82	23,45	265M	25.480
22/10/2020	0,52%	0,12	23,18	23,15	23,00	23,41	275M	19.878
21/10/2020	0,26%	0,06	23,06	23,00	22,88	23,32	193M	14.787
20/10/2020	1,10%	0,25	23,00	22,95	22,73	23,20	210M	19.249
19/10/2020	-0,31%	-0,07	22,75	23,01	22,48	23,59	392M	30.318
16/10/2020	0,66%	0,15	22,82	22,85	22,67	23,18	288M	29.651
15/10/2020	2,53%	0,56	22,67	21,84	21,66	22,83	250M	27.270
14/10/2020	0,59%	0,13	22,11	22,12	21,92	22,30	178M	16.568
13/10/2020	0,83%	0,18	21,98	21,89	21,58	22,16	285M	27.805
09/10/2020	-2,02%	-0,45	21,80	22,26	21,56	22,51	408M	35.266
08/10/2020	-0,67%	-0,15	22,25	22,44	22,05	22,89	366M	25.864
07/10/2020	3,23%	0,70	22,40	22,30	22,20	22,85	429M	39.301
06/10/2020	-0,46%	-0,10	21,70	22,03	21,46	22,16	294M	30.289
05/10/2020	5,83%	1,20	21,80	20,69	20,56	21,90	268M	25.592
02/10/2020	-0,72%	-0,15	20,60	20,58	20,29	20,92	216M	21.243
01/10/2020	-0,24%	-0,05	20,75	20,92	20,27	21,35	326M	26.068
30/09/2020	2,92%	0,59	20,80	20,47	20,44	21,32	355M	32.172
29/09/2020	-1,61%	-0,33	20,21	20,66	20,10	20,90	255M	24.583
28/09/2020	0,15%	0,03	20,54	20,68	20,34	21,05	260M	22.830
25/09/2020	-0,82%	-0,17	20,51	20,50	20,26	20,67	257M	20.881
24/09/2020	0,15%	0,03	20,68	20,69	20,43	20,91	259M	21.734
23/09/2020	-0,34%	-0,07	20,65	20,60	20,42	21,05	240M	21.170
22/09/2020	-	-	20,72	20,66	20,50	21,00	162M	19.230

Date,Open,High,Low,Close,Volume
09-Apr-21,30.50,31.38,30.41,31.12,343327218
08-Apr-21,30.80,31.18,30.53,30.81,428869417
07-Apr-21,30.13,30.94,30.08,30.71,562297950
06-Apr-21,29.74,30.24,29.43,30.14,554240029
05-Apr-21,29.80,30.16,29.32,29.44,781997820
01-Apr-21,30.52,30.77,29.12,29.38,905939412
31-Mar-21,29.48,30.52,29.47,30.22,684492781
30-Mar-21,28.92,29.67,28.67,29.46,327268638
29-Mar-21,28.68,29.50,28.64,29.00,300406271
26-Mar-21,27.46,29.04,27.32,28.60,560573833
25-Mar-21,26.63,27.40,26.33,27.17,266047098
24-Mar-21,26.83,27.45,26.65,26.77,292714069
23-Mar-21,27.65,27.94,26.33,26.56,566570868
22-Mar-21,28.21,28.35,27.16,27.77,402873767
19-Mar-21,28.65,28.90,28.05,28.64,398079524
18-Mar-21,28.89,29.47,28.23,28.61,347814169
17-Mar-21,28.77,29.47,28.54,29.12,483718274
16-Mar-21,28.50,29.07,28.25,28.78,578202746
15-Mar-21,27.31,28.49,27.28,28.49,486535385
12-Mar-21,27.66,28.59,27.28,27.50,440032592
11-Mar-21,27.50,28.47,27.38,27.99,638841887
10-Mar-21,27.37,27.73,26.27,26.97,350501886
09-Mar-21,26.70,28.11,26.12,27.33,563086606
08-Mar-21,27.20,28.43,26.81,26.96,498333612
05-Mar-21,26.84,27.97,26.48,27.62,605927789
04-Mar-21,26.94,27.79,26.58,26.91,577991081
03-Mar-21,27.01,27.58,26.36,26.94,605433205
02-Mar-21,26.47,27.50,26.02,27.03,611153067
01-Mar-21,26.28,27.19,26.07,26.67,446723001
26-Feb-21,26.11,26.62,25.43,25.87,504238523
25-Feb-21,27.16,28.17,25.75,26.12,533279716
24-Feb-21,26.75,27.39,26.41,27.14,955603412
23-Feb-21,25.13,25.85,24.46,25.73,469562907
22-Feb-21,24.21,25.46,23.46,24.78,504077963
19-Feb-21,24.39,24.98,24.14,24.90,287843095
18-Feb-21,24.77,25.13,24.22,24.39,285449015
17-Feb-21,24.40,24.91,24.30,24.46,439587334
12-Feb-21,24.11,24.35,23.87,24.11,204447955
11-Feb-21,23.76,24.47,23.68,24.11,246403176
10-Feb-21,24.25,24.55,23.36,23.57,299567414
09-Feb-21,24.01,24.44,23.61,24.15,257752583
08-Feb-21,24.38,24.78,23.86,24.00,254789859
05-Feb-21,23.39,24.50,23.22,24.20,393810824
04-Feb-21,23.71,24.07,23.19,23.19,248071273
03-Feb-21,23.14,23.93,23.08,23.53,288044742
02-Feb-21,23.45,23.59,22.82,22.97,324859771
01-Feb-21,23.69,23.74,22.86,23.24,386681680
29-Jan-21,23.84,24.24,23.11,23.25,362409822
28-Jan-21,23.51,24.53,23.34,24.29,306475776
27-Jan-21,23.98,24.18,23.02,23.61,548574451
26-Jan-21,25.30,25.42,24.01,24.05,327952605
22-Jan-21,24.60,25.48,24.16,25.36,261099720
21-Jan-21,25.14,25.63,24.83,25.02,238560198
20-Jan-21,25.92,25.96,24.82,25.14,275842930
19-Jan-21,26.60,26.60,24.85,25.67,487891682
18-Jan-21,26.25,26.90,26.06,26.45,318517920
15-Jan-21,27.08,27.42,25.71,26.08,624600231
14-Jan-21,26.87,27.82,26.48,27.72,475097605
13-Jan-21,27.40,27.61,26.35,26.61,520908905
12-Jan-21,28.45,28.52,27.38,27.52,451457997
11-Jan-21,28.40,29.10,27.84,28.30,511998307
08-Jan-21,29.83,30.00,28.44,29.10,524235662
07-Jan-21,28.31,29.55,28.25,29.54,612772657
06-Jan-21,26.77,28.62,26.67,27.99,750666635
05-Jan-21,25.97,26.85,25.73,26.67,462808227
04-Jan-21,24.80,26.04,24.80,26.04,567869335
30-Dec-20,24.53,24.76,24.29,24.45,259899668
29-Dec-20,24.31,24.93,24.22,24.50,213846748
28-Dec-20,24.46,24.47,24.06,24.23,133641161
23-Dec-20,24.20,24.30,23.86,24.24,186678915
22-Dec-20,24.36,24.66,23.73,24.06,185616441
21-Dec-20,24.49,24.84,23.76,24.39,329753045
18-Dec-20,24.52,25.25,24.40,24.83,492868818
17-Dec-20,23.81,24.77,23.75,24.40,387644624
16-Dec-20,23.91,24.10,23.42,23.78,240970886
15-Dec-20,23.00,24.29,22.91,23.80,381716818
14-Dec-20,23.02,23.12,22.59,22.81,180858581
11-Dec-20,22.87,23.14,22.72,22.96,150353467
10-Dec-20,22.77,23.25,22.47,23.00,279739526
09-Dec-20,23.09,23.32,22.41,22.63,226035893
08-Dec-20,23.20,23.29,22.74,23.07,202209810
07-Dec-20,22.96,23.52,22.60,23.27,278092699
04-Dec-20,22.66,23.25,22.52,22.94,386078788
03-Dec-20,23.53,23.56,22.40,22.48,540175204
02-Dec-20,23.80,23.92,23.22,23.44,400259161
01-Dec-20,22.86,24.00,22.77,23.80,552449875
30-Nov-20,22.76,22.96,22.51,22.60,307308716
27-Nov-20,22.97,23.25,22.51,22.76,264017245
26-Nov-20,22.49,22.99,22.40,22.97,173772842
25-Nov-20,22.58,22.83,22.22,22.54,321265557
24-Nov-20,22.15,22.95,21.98,22.62,331612684
23-Nov-20,21.56,22.14,21.44,22.05,283762788
20-Nov-20,21.25,21.57,21.15,21.41,204911226
19-Nov-20,21.03,21.43,20.89,21.24,176742499
18-Nov-20,21.53,21.66,20.88,20.97,291016521
17-Nov-20,20.98,21.72,20.85,21.39,358939539
16-Nov-20,21.11,21.16,20.72,20.99,243710723
13-Nov-20,20.85,21.02,20.54,20.93,154381153
12-Nov-20,20.95,21.30,20.56,20.68,276758755
11-Nov-20,20.83,21.40,20.72,20.93,287243186
10-Nov-20,22.06,22.22,20.61,20.83,713360222
09-Nov-20,23.21,23.33,21.72,22.00,467266695
06-Nov-20,22.16,22.77,22.10,22.51,250294260
05-Nov-20,22.58,22.61,21.75,22.35,387218357
04-Nov-20,23.37,23.62,22.08,22.28,358448148
03-Nov-20,22.26,23.35,21.98,23.18,437786293
30-Oct-20,22.33,22.47,21.61,21.81,290436226
29-Oct-20,22.24,22.87,21.33,22.50,491824796
28-Oct-20,23.49,23.49,22.14,22.22,420210554
27-Oct-20,23.11,24.06,23.06,23.61,429017927
26-Oct-20,23.27,23.55,22.85,23.06,220731435
23-Oct-20,23.05,23.45,22.82,23.28,264891857
22-Oct-20,23.15,23.41,23.00,23.18,274748664
21-Oct-20,23.00,23.32,22.88,23.06,193205665
20-Oct-20,22.95,23.20,22.73,23.00,210349468
19-Oct-20,23.01,23.59,22.48,22.75,391794253
16-Oct-20,22.85,23.18,22.67,22.82,287935055
15-Oct-20,21.84,22.83,21.66,22.67,250391213
14-Oct-20,22.12,22.30,21.92,22.11,178499035
13-Oct-20,21.89,22.16,21.58,21.98,285318919
09-Oct-20,22.26,22.51,21.56,21.80,407805488
08-Oct-20,22.44,22.89,22.05,22.25,365632085
07-Oct-20,22.30,22.85,22.20,22.40,429272894
06-Oct-20,22.03,22.16,21.46,21.70,293665897
05-Oct-20,20.69,21.90,20.56,21.80,267524547
02-Oct-20,20.58,20.92,20.29,20.60,216399730
01-Oct-20,20.92,21.35,20.27,20.75,326305841
30-Sep-20,20.47,21.32,20.44,20.80,355212569
29-Sep-20,20.66,20.90,20.10,20.21,254697956
28-Sep-20,20.68,21.05,20.34,20.54,259515893
25-Sep-20,20.50,20.67,20.26,20.51,257412160
24-Sep-20,20.69,20.91,20.43,20.68,258685080
23-Sep-20,20.60,21.05,20.42,20.65,239973424
22-Sep-20,20.66,21.00,20.50,20.72,161709588

*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
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: GGBR4

cotações, gráficos e mais...