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
23/04/2024	-4,03%	-0,79	18,83	19,20	18,81	19,26	487M	32.828
22/04/2024	2,08%	0,40	19,62	19,24	18,92	20,01	437M	43.734
19/04/2024	2,40%	0,45	19,22	18,71	18,64	19,24	305M	22.872
18/04/2024	-16,61%	-3,74	18,77	18,93	18,71	19,14	236M	27.567
17/04/2024	0,40%	0,09	22,51	22,99	22,47	23,20	247M	32.156
16/04/2024	-2,90%	-0,67	22,42	22,79	22,27	22,79	268M	30.531
15/04/2024	3,50%	0,78	23,09	22,87	22,70	23,47	590M	50.702
12/04/2024	-2,45%	-0,56	22,31	22,85	22,12	23,02	250M	18.399
11/04/2024	0,09%	0,02	22,87	22,85	22,62	22,95	109M	15.935
10/04/2024	-0,65%	-0,15	22,85	22,92	22,74	23,10	185M	20.756
09/04/2024	-0,65%	-0,15	23,00	23,32	22,67	23,35	305M	19.348

08/04/2024	1,80%	0,41	23,15	23,00	22,87	23,40	204M	26.297
05/04/2024	-1,43%	-0,33	22,74	23,10	22,44	23,21	227M	14.691
04/04/2024	1,76%	0,40	23,07	22,70	22,51	23,42	366M	33.887
03/04/2024	0,89%	0,20	22,67	22,44	22,23	22,67	207M	22.755
02/04/2024	0,76%	0,17	22,47	22,37	22,16	22,75	198M	20.849
01/04/2024	0,45%	0,10	22,30	22,30	22,11	22,49	194M	19.318
28/03/2024	1,05%	0,23	22,20	21,95	21,78	22,30	221M	20.624
27/03/2024	2,14%	0,46	21,97	21,47	21,34	22,14	191M	15.328
26/03/2024	-0,28%	-0,06	21,51	21,46	21,26	21,56	124M	10.698
25/03/2024	-0,19%	-0,04	21,57	21,57	21,42	21,72	129M	10.602
22/03/2024	-2,00%	-0,44	21,61	21,93	21,56	21,96	95M	9.144
21/03/2024	0,92%	0,20	22,05	21,78	21,67	22,19	184M	16.423
20/03/2024	0,88%	0,19	21,85	21,61	21,42	21,87	140M	16.653
19/03/2024	1,07%	0,23	21,66	21,60	21,48	21,75	187M	13.708
18/03/2024	3,13%	0,65	21,43	20,95	20,83	21,55	217M	13.913
15/03/2024	-1,98%	-0,42	20,78	20,99	20,67	21,25	350M	19.894
14/03/2024	-3,02%	-0,66	21,20	22,30	21,18	22,35	394M	39.002
13/03/2024	1,49%	0,32	21,86	21,47	21,36	22,21	354M	41.406
12/03/2024	1,65%	0,35	21,54	21,37	21,20	21,67	264M	21.688
11/03/2024	-0,24%	-0,05	21,19	21,02	21,00	21,44	141M	14.120
08/03/2024	0,85%	0,18	21,24	21,00	20,94	21,24	160M	14.053
07/03/2024	-1,50%	-0,32	21,06	21,38	21,01	21,45	173M	19.865
06/03/2024	-1,34%	-0,29	21,38	21,68	21,20	21,82	275M	16.537
05/03/2024	-1,19%	-0,26	21,67	21,79	21,53	21,92	246M	26.241
04/03/2024	-2,23%	-0,50	21,93	22,36	21,86	22,48	171M	17.492
01/03/2024	4,33%	0,93	22,43	21,58	21,58	22,43	579M	48.056
29/02/2024	-0,23%	-0,05	21,50	21,49	21,35	21,62	215M	14.105
28/02/2024	-0,46%	-0,10	21,55	21,60	21,25	21,66	129M	13.157
27/02/2024	2,12%	0,45	21,65	21,42	21,38	21,65	172M	19.796
26/02/2024	-1,21%	-0,26	21,20	21,40	21,04	21,42	189M	17.033
23/02/2024	-0,88%	-0,19	21,46	21,65	21,35	21,91	223M	27.173
22/02/2024	-0,87%	-0,19	21,65	21,87	21,48	21,97	261M	21.187
21/02/2024	2,06%	0,44	21,84	21,00	20,89	22,07	612M	50.756
20/02/2024	0,66%	0,14	21,40	21,06	21,04	21,40	215M	23.970
19/02/2024	0,24%	0,05	21,26	21,17	20,94	21,32	82M	11.745
16/02/2024	2,46%	0,51	21,21	20,87	20,76	21,40	411M	23.492
15/02/2024	-0,19%	-0,04	20,70	20,75	20,67	21,03	259M	15.250
14/02/2024	-1,14%	-0,24	20,74	20,90	20,65	20,94	141M	13.037
09/02/2024	-1,73%	-0,37	20,98	21,23	20,90	21,62	172M	15.706
08/02/2024	-1,97%	-0,43	21,35	21,77	21,30	22,00	133M	15.175
07/02/2024	0,23%	0,05	21,78	21,77	21,69	21,91	109M	11.460
06/02/2024	1,83%	0,39	21,73	21,35	21,30	21,88	181M	17.416
05/02/2024	-0,61%	-0,13	21,34	21,46	21,13	21,55	112M	16.393
02/02/2024	2,38%	0,50	21,47	21,52	21,20	21,71	245M	29.053
01/02/2024	-0,33%	-0,07	20,97	21,10	20,90	21,21	123M	14.346
31/01/2024	-1,08%	-0,23	21,04	21,13	21,01	21,42	229M	22.446
30/01/2024	-0,42%	-0,09	21,27	21,30	20,97	21,37	237M	15.049
29/01/2024	-2,20%	-0,48	21,36	21,85	21,26	21,93	191M	12.363
26/01/2024	0,28%	0,06	21,84	21,76	21,70	21,94	109M	12.660
25/01/2024	0,28%	0,06	21,78	21,77	21,42	21,94	185M	15.088
24/01/2024	2,31%	0,49	21,72	21,57	21,45	21,95	213M	18.349
23/01/2024	1,77%	0,37	21,23	21,13	20,89	21,39	163M	17.759
22/01/2024	-1,00%	-0,21	20,86	21,05	20,74	21,16	157M	18.797
19/01/2024	1,25%	0,26	21,07	20,96	20,81	21,25	226M	21.007
18/01/2024	1,22%	0,25	20,81	20,74	20,53	21,03	350M	29.203
17/01/2024	-0,58%	-0,12	20,56	20,60	20,52	20,88	189M	26.852
16/01/2024	-2,82%	-0,60	20,68	21,12	20,57	21,25	274M	28.822
15/01/2024	-0,14%	-0,03	21,28	21,25	21,05	21,32	107M	11.739
12/01/2024	0,52%	0,11	21,31	21,21	21,16	21,57	133M	14.637
11/01/2024	-1,30%	-0,28	21,20	21,50	21,20	21,64	223M	22.315
10/01/2024	-2,98%	-0,66	21,48	22,00	21,27	22,12	458M	42.540
09/01/2024	-5,22%	-1,22	22,14	23,23	22,14	23,46	361M	31.338
08/01/2024	0,86%	0,20	23,36	23,13	23,07	23,55	194M	18.446
05/01/2024	0,04%	0,01	23,16	23,04	22,81	23,17	165M	19.311
04/01/2024	-0,52%	-0,12	23,15	23,21	23,03	23,48	142M	18.515
03/01/2024	-1,10%	-0,26	23,27	23,48	23,22	23,57	143M	16.114
02/01/2024	-0,97%	-0,23	23,53	23,76	23,40	23,82	133M	13.915
28/12/2023	0,98%	0,23	23,76	23,45	23,44	23,76	104M	8.709
27/12/2023	-0,30%	-0,07	23,53	23,56	23,40	23,65	89M	8.372
26/12/2023	-0,21%	-0,05	23,60	23,70	23,55	23,72	47M	5.129
22/12/2023	1,07%	0,25	23,65	23,42	23,33	23,80	111M	12.949
21/12/2023	2,77%	0,63	23,40	22,93	22,91	23,59	178M	17.274
20/12/2023	-0,83%	-0,19	22,77	22,88	22,72	23,24	144M	15.442
19/12/2023	-2,46%	-0,58	22,96	23,13	22,85	23,45	283M	28.630
18/12/2023	1,33%	0,31	23,54	23,76	23,38	24,15	261M	21.235
15/12/2023	-1,02%	-0,24	23,23	23,25	22,91	23,58	413M	22.294
14/12/2023	2,04%	0,47	23,47	23,15	23,03	23,55	256M	31.138
13/12/2023	1,32%	0,30	23,00	22,70	22,50	23,12	173M	18.616
12/12/2023	0,71%	0,16	22,70	22,63	22,41	22,72	142M	11.592
11/12/2023	0,13%	0,03	22,54	22,44	22,34	22,63	117M	12.360
08/12/2023	0,90%	0,20	22,51	22,33	22,04	22,57	366M	15.967
07/12/2023	0,27%	0,06	22,31	22,31	22,21	22,47	194M	16.007
06/12/2023	-0,04%	-0,01	22,25	22,40	22,20	22,50	215M	16.318
05/12/2023	0,77%	0,17	22,26	22,10	22,02	22,34	193M	21.548
04/12/2023	-0,27%	-0,06	22,09	22,06	21,89	22,19	240M	18.444
01/12/2023	1,37%	0,30	22,15	21,95	21,72	22,46	279M	23.473
30/11/2023	-2,24%	-0,50	21,85	22,44	21,75	22,55	428M	37.178
29/11/2023	0,27%	0,06	22,35	22,49	22,23	22,50	128M	13.799
28/11/2023	-0,09%	-0,02	22,29	22,26	22,16	22,59	171M	16.111
27/11/2023	-0,04%	-0,01	22,31	22,31	22,11	22,47	136M	15.995
24/11/2023	-4,00%	-0,93	22,32	23,13	22,32	23,24	231M	19.522
23/11/2023	-0,21%	-0,05	23,25	23,30	23,15	23,50	100M	9.917
22/11/2023	-0,34%	-0,08	23,30	23,50	23,24	23,68	163M	20.165
21/11/2023	1,65%	0,38	23,38	23,09	22,92	23,68	312M	32.467
20/11/2023	-6,16%	-1,51	23,00	23,87	22,97	23,87	606M	51.358
17/11/2023	1,11%	0,27	24,51	24,34	24,26	24,71	319M	27.788
16/11/2023	0,33%	0,08	24,24	24,19	24,01	24,48	515M	62.667
14/11/2023	2,59%	0,61	24,16	23,55	23,55	24,45	366M	43.891
13/11/2023	-0,88%	-0,21	23,55	23,77	23,46	24,03	298M	27.097
10/11/2023	4,58%	1,04	23,76	22,85	22,85	23,83	286M	20.492
09/11/2023	0,13%	0,03	22,72	22,79	22,57	23,06	186M	20.457
08/11/2023	-0,48%	-0,11	22,69	22,80	22,66	23,00	184M	20.160
07/11/2023	-1,38%	-0,32	22,80	23,23	22,68	23,44	396M	46.191
06/11/2023	1,18%	0,27	23,12	22,96	22,83	23,42	221M	17.289
03/11/2023	3,02%	0,67	22,85	22,59	22,55	22,99	210M	23.236
01/11/2023	1,88%	0,41	22,18	21,80	21,78	22,20	205M	18.024
31/10/2023	-0,50%	-0,11	21,77	21,97	21,75	22,03	243M	18.507
30/10/2023	0,18%	0,04	21,88	21,97	21,71	22,13	92M	11.409
27/10/2023	0,14%	0,03	21,84	21,88	21,81	22,08	122M	14.794
26/10/2023	1,58%	0,34	21,81	21,52	21,40	21,92	138M	17.775
25/10/2023	-0,37%	-0,08	21,47	21,63	21,28	21,70	131M	14.020
24/10/2023	-0,97%	-0,21	21,55	22,07	21,51	22,07	195M	18.014
23/10/2023	1,45%	0,31	21,76	21,35	21,21	21,97	212M	27.979
20/10/2023	-0,83%	-0,18	21,45	21,47	21,25	21,64	304M	22.431
19/10/2023	-0,14%	-0,03	21,63	21,66	21,51	21,88	188M	26.710
18/10/2023	-3,00%	-0,67	21,66	22,20	21,56	22,29	278M	29.812
17/10/2023	-0,93%	-0,21	22,33	22,49	22,21	22,53	160M	24.733
16/10/2023	0,94%	0,21	22,54	22,49	22,41	22,83	150M	16.929
13/10/2023	-0,84%	-0,19	22,33	22,51	22,11	22,52	265M	33.555
11/10/2023	-0,31%	-0,07	22,52	22,75	22,45	22,80	142M	22.968
10/10/2023	0,27%	0,06	22,59	22,67	22,47	22,78	164M	18.232
09/10/2023	-0,62%	-0,14	22,53	22,51	22,19	22,58	131M	18.465
06/10/2023	-	-	22,67	22,55	22,40	22,79	226M	21.619

Date,Open,High,Low,Close,Volume
23-Apr-24,19.20,19.26,18.81,18.83,487234731
22-Apr-24,19.24,20.01,18.92,19.62,437379867
19-Apr-24,18.71,19.24,18.64,19.22,304779237
18-Apr-24,18.93,19.14,18.71,18.77,235959774
17-Apr-24,22.99,23.20,22.47,22.51,246899330
16-Apr-24,22.79,22.79,22.27,22.42,268437089
15-Apr-24,22.87,23.47,22.70,23.09,589558101
12-Apr-24,22.85,23.02,22.12,22.31,250129017
11-Apr-24,22.85,22.95,22.62,22.87,109385116
10-Apr-24,22.92,23.10,22.74,22.85,185340214
09-Apr-24,23.32,23.35,22.67,23.00,305217018
08-Apr-24,23.00,23.40,22.87,23.15,203655017
05-Apr-24,23.10,23.21,22.44,22.74,227347269
04-Apr-24,22.70,23.42,22.51,23.07,365915616
03-Apr-24,22.44,22.67,22.23,22.67,207393004
02-Apr-24,22.37,22.75,22.16,22.47,197700395
01-Apr-24,22.30,22.49,22.11,22.30,194119529
28-Mar-24,21.95,22.30,21.78,22.20,221176637
27-Mar-24,21.47,22.14,21.34,21.97,191087752
26-Mar-24,21.46,21.56,21.26,21.51,123862047
25-Mar-24,21.57,21.72,21.42,21.57,129400484
22-Mar-24,21.93,21.96,21.56,21.61,95038769
21-Mar-24,21.78,22.19,21.67,22.05,184215889
20-Mar-24,21.61,21.87,21.42,21.85,140489755
19-Mar-24,21.60,21.75,21.48,21.66,187331922
18-Mar-24,20.95,21.55,20.83,21.43,216690201
15-Mar-24,20.99,21.25,20.67,20.78,350357833
14-Mar-24,22.30,22.35,21.18,21.20,393797545
13-Mar-24,21.47,22.21,21.36,21.86,354200611
12-Mar-24,21.37,21.67,21.20,21.54,263789325
11-Mar-24,21.02,21.44,21.00,21.19,141456624
08-Mar-24,21.00,21.24,20.94,21.24,160173793
07-Mar-24,21.38,21.45,21.01,21.06,172992104
06-Mar-24,21.68,21.82,21.20,21.38,274916407
05-Mar-24,21.79,21.92,21.53,21.67,246214410
04-Mar-24,22.36,22.48,21.86,21.93,171213578
01-Mar-24,21.58,22.43,21.58,22.43,578602853
29-Feb-24,21.49,21.62,21.35,21.50,214702848
28-Feb-24,21.60,21.66,21.25,21.55,128835936
27-Feb-24,21.42,21.65,21.38,21.65,171589713
26-Feb-24,21.40,21.42,21.04,21.20,189123305
23-Feb-24,21.65,21.91,21.35,21.46,222622149
22-Feb-24,21.87,21.97,21.48,21.65,260923411
21-Feb-24,21.00,22.07,20.89,21.84,611553908
20-Feb-24,21.06,21.40,21.04,21.40,215025315
19-Feb-24,21.17,21.32,20.94,21.26,82087216
16-Feb-24,20.87,21.40,20.76,21.21,411285333
15-Feb-24,20.75,21.03,20.67,20.70,259233120
14-Feb-24,20.90,20.94,20.65,20.74,140525304
09-Feb-24,21.23,21.62,20.90,20.98,172255792
08-Feb-24,21.77,22.00,21.30,21.35,132551243
07-Feb-24,21.77,21.91,21.69,21.78,108737755
06-Feb-24,21.35,21.88,21.30,21.73,180690196
05-Feb-24,21.46,21.55,21.13,21.34,112096109
02-Feb-24,21.52,21.71,21.20,21.47,244518913
01-Feb-24,21.10,21.21,20.90,20.97,122786433
31-Jan-24,21.13,21.42,21.01,21.04,228984400
30-Jan-24,21.30,21.37,20.97,21.27,236659523
29-Jan-24,21.85,21.93,21.26,21.36,190721892
26-Jan-24,21.76,21.94,21.70,21.84,109020580
25-Jan-24,21.77,21.94,21.42,21.78,185085505
24-Jan-24,21.57,21.95,21.45,21.72,212564087
23-Jan-24,21.13,21.39,20.89,21.23,162599679
22-Jan-24,21.05,21.16,20.74,20.86,157100963
19-Jan-24,20.96,21.25,20.81,21.07,225895941
18-Jan-24,20.74,21.03,20.53,20.81,350013195
17-Jan-24,20.60,20.88,20.52,20.56,188990984
16-Jan-24,21.12,21.25,20.57,20.68,274276107
15-Jan-24,21.25,21.32,21.05,21.28,106647409
12-Jan-24,21.21,21.57,21.16,21.31,133112131
11-Jan-24,21.50,21.64,21.20,21.20,222916033
10-Jan-24,22.00,22.12,21.27,21.48,458300282
09-Jan-24,23.23,23.46,22.14,22.14,360697251
08-Jan-24,23.13,23.55,23.07,23.36,193629588
05-Jan-24,23.04,23.17,22.81,23.16,164983515
04-Jan-24,23.21,23.48,23.03,23.15,141967982
03-Jan-24,23.48,23.57,23.22,23.27,143478335
02-Jan-24,23.76,23.82,23.40,23.53,132593484
28-Dec-23,23.45,23.76,23.44,23.76,103754826
27-Dec-23,23.56,23.65,23.40,23.53,89006863
26-Dec-23,23.70,23.72,23.55,23.60,47217566
22-Dec-23,23.42,23.80,23.33,23.65,110575887
21-Dec-23,22.93,23.59,22.91,23.40,177683882
20-Dec-23,22.88,23.24,22.72,22.77,144236749
19-Dec-23,23.13,23.45,22.85,22.96,282622009
18-Dec-23,23.76,24.15,23.38,23.54,261056564
15-Dec-23,23.25,23.58,22.91,23.23,413246814
14-Dec-23,23.15,23.55,23.03,23.47,255719851
13-Dec-23,22.70,23.12,22.50,23.00,172629348
12-Dec-23,22.63,22.72,22.41,22.70,142414943
11-Dec-23,22.44,22.63,22.34,22.54,116591586
08-Dec-23,22.33,22.57,22.04,22.51,366198215
07-Dec-23,22.31,22.47,22.21,22.31,193867261
06-Dec-23,22.40,22.50,22.20,22.25,214912585
05-Dec-23,22.10,22.34,22.02,22.26,192670466
04-Dec-23,22.06,22.19,21.89,22.09,239528592
01-Dec-23,21.95,22.46,21.72,22.15,278565699
30-Nov-23,22.44,22.55,21.75,21.85,427806344
29-Nov-23,22.49,22.50,22.23,22.35,128310414
28-Nov-23,22.26,22.59,22.16,22.29,171144828
27-Nov-23,22.31,22.47,22.11,22.31,136241310
24-Nov-23,23.13,23.24,22.32,22.32,231168604
23-Nov-23,23.30,23.50,23.15,23.25,99804769
22-Nov-23,23.50,23.68,23.24,23.30,162537687
21-Nov-23,23.09,23.68,22.92,23.38,312229186
20-Nov-23,23.87,23.87,22.97,23.00,605694873
17-Nov-23,24.34,24.71,24.26,24.51,319205611
16-Nov-23,24.19,24.48,24.01,24.24,515178642
14-Nov-23,23.55,24.45,23.55,24.16,365804473
13-Nov-23,23.77,24.03,23.46,23.55,297529479
10-Nov-23,22.85,23.83,22.85,23.76,285878216
09-Nov-23,22.79,23.06,22.57,22.72,185593086
08-Nov-23,22.80,23.00,22.66,22.69,183888597
07-Nov-23,23.23,23.44,22.68,22.80,395915098
06-Nov-23,22.96,23.42,22.83,23.12,220873415
03-Nov-23,22.59,22.99,22.55,22.85,210341089
01-Nov-23,21.80,22.20,21.78,22.18,205249195
31-Oct-23,21.97,22.03,21.75,21.77,243188430
30-Oct-23,21.97,22.13,21.71,21.88,91956060
27-Oct-23,21.88,22.08,21.81,21.84,121766573
26-Oct-23,21.52,21.92,21.40,21.81,138265619
25-Oct-23,21.63,21.70,21.28,21.47,130564835
24-Oct-23,22.07,22.07,21.51,21.55,195114187
23-Oct-23,21.35,21.97,21.21,21.76,211553524
20-Oct-23,21.47,21.64,21.25,21.45,303639332
19-Oct-23,21.66,21.88,21.51,21.63,188200301
18-Oct-23,22.20,22.29,21.56,21.66,278019241
17-Oct-23,22.49,22.53,22.21,22.33,159817156
16-Oct-23,22.49,22.83,22.41,22.54,149685634
13-Oct-23,22.51,22.52,22.11,22.33,265370529
11-Oct-23,22.75,22.80,22.45,22.52,142085509
10-Oct-23,22.67,22.78,22.47,22.59,163904204
09-Oct-23,22.51,22.58,22.19,22.53,130770779
06-Oct-23,22.55,22.79,22.40,22.67,226135010

*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