GGBR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	19.340	19.880	19.290	19.460	19.460	1,338
2026-07-10	19.290	19.290	19.290	19.290	19.290	2,405
2026-07-09	19.000	19.580	18.960	18.990	18.990	3,104
2026-07-08	18.650	18.900	18.430	18.740	18.740	1,658
2026-07-07	18.800	18.840	18.200	18.460	18.460	3,055
2026-07-06	18.490	18.720	18.310	18.710	18.710	3,060
2026-07-03	18.580	18.580	18.580	18.580	18.580	1,378
2026-07-02	18.120	18.390	17.900	18.370	18.370	1,201
2026-07-01	17.510	18.090	17.500	18.090	18.090	2,327
2026-06-30	18.480	18.480	17.200	17.860	17.860	7,112
2026-06-29	18.460	18.700	18.050	18.400	18.400	1,747
2026-06-26	18.630	18.630	18.630	18.630	18.630	1,143
2026-06-25	18.410	18.860	18.410	18.610	18.610	1,516
2026-06-24	18.470	18.500	18.090	18.100	18.100	1,135
2026-06-23	18.690	18.800	18.370	18.680	18.680	1,426
2026-06-22	18.910	18.980	18.310	18.980	18.980	1,866
2026-06-19	18.720	18.720	18.720	18.720	18.720	1,120
2026-06-18	19.600	19.600	18.600	18.610	18.610	1,632
2026-06-17	19.800	20.060	19.500	19.500	19.500	1,241
2026-06-16	19.950	20.330	19.860	19.920	19.920	1,721
2026-06-15	20.470	20.940	19.950	20.090	20.090	5,640
2026-06-12	20.320	20.600	20.160	20.160	20.160	2,137
2026-06-11	19.610	20.300	19.610	20.130	20.130	2,815
2026-06-10	19.980	20.110	19.630	19.980	19.980	2,050
2026-06-09	20.400	20.400	19.650	20.120	20.120	2,825
2026-06-08	19.860	20.370	19.860	20.060	20.060	1,886
2026-06-05	20.270	20.270	20.270	20.270	20.270	2,306
2026-06-03	20.430	20.430	20.430	20.430	20.430	3,367
2026-06-02	19.710	20.880	19.710	20.620	20.620	4,441
2026-06-01	19.590	19.920	19.210	19.880	19.880	2,450
2026-05-29	19.720	19.720	19.720	19.720	19.720	2,859
2026-05-28	20.330	20.580	20.070	20.100	20.100	1,810
2026-05-27	20.050	20.420	19.890	20.130	20.130	2,231
2026-05-26	20.000	20.610	19.820	19.820	19.820	2,076
2026-05-25	20.320	20.670	20.290	20.300	20.300	2,337
2026-05-22	20.320	20.320	20.320	20.320	20.320	2,239
2026-05-21	19.860	20.200	19.850	19.960	19.960	1,478
2026-05-20	19.420	20.150	19.420	20.020	20.020	2,403
2026-05-19	19.400	19.950	19.400	19.500	19.500	1,655
2026-05-18	19.500	20.200	19.500	20.000	20.000	2,941
2026-05-15	19.890	19.890	19.890	19.890	19.890	1,722
2026-05-14	19.800	20.310	18.260	20.000	20.000	2,519
2026-05-13	20.140	20.720	20.000	20.000	20.000	2,818
2026-05-12	20.400	20.540	19.780	20.170	20.170	2,724
2026-05-11	20.700	20.790	20.360	20.360	20.360	2,733
2026-05-08	20.760	20.760	20.760	20.760	20.760	2,406
2026-05-07	20.550	20.810	20.210	20.210	20.210	2,193
2026-05-06	20.080	21.090	19.890	20.560	20.560	6,372
2026-05-05	19.280	20.240	19.200	20.160	20.160	5,016
2026-05-04	19.420	19.590	19.120	19.200	19.200	2,847
2026-04-30	19.400	19.400	19.400	19.400	19.400	5,253
2026-04-29	19.130	19.760	18.830	18.900	18.900	3,280
2026-04-28	18.600	19.390	18.590	19.160	19.160	5,413
2026-04-27	18.510	18.510	18.510	18.510	18.510	2,243
2026-04-24	18.360	18.360	18.360	18.360	18.360	3,619
2026-04-23	18.510	18.690	18.140	18.540	18.540	7,302
2026-04-22	18.290	18.690	18.080	18.470	18.470	2,581
2026-04-20	18.230	18.230	18.230	18.230	18.230	2,189
2026-04-17	18.470	18.470	18.470	18.470	18.470	2,165
2026-04-16	18.260	18.790	18.260	18.390	18.390	3,393

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.