GGBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	18.490	18.590	18.250	18.410	18.410	1,386
2026-04-14	18.000	18.490	18.000	18.490	18.490	1,758
2026-04-13	18.040	18.630	18.000	18.200	18.200	3,731
2026-04-10	18.240	18.240	18.240	18.240	18.240	2,069
2026-04-09	18.210	18.790	18.210	18.590	18.590	2,511
2026-04-08	18.200	18.850	18.000	18.310	18.310	4,774
2026-04-07	18.200	18.500	18.000	18.090	18.090	2,414
2026-04-06	18.450	18.650	18.070	18.210	18.210	2,245
2026-04-02	18.290	18.290	18.290	18.290	18.290	2,874
2026-04-01	17.740	18.600	17.740	18.260	18.260	4,675
2026-03-31	16.940	17.780	16.940	17.690	17.690	4,054
2026-03-30	16.880	17.190	16.620	16.800	16.800	2,699
2026-03-27	16.830	16.830	16.830	16.830	16.830	3,102
2026-03-26	16.520	16.730	16.370	16.670	16.670	2,348
2026-03-25	16.400	16.560	16.300	16.350	16.350	2,454
2026-03-24	16.330	16.390	16.110	16.270	16.270	1,367
2026-03-23	15.890	16.400	15.810	16.280	16.280	2,588
2026-03-20	15.730	15.730	15.730	15.730	15.730	3,105
2026-03-19	15.690	15.950	15.160	15.950	15.950	3,951
2026-03-18	15.780	15.780	15.620	15.760	15.760	2,833
2026-03-17	16.000	16.120	15.550	15.770	15.770	3,931
2026-03-16	15.850	16.280	15.670	16.040	16.040	3,090
2026-03-13	15.700	15.700	15.700	15.700	15.700	3,901
2026-03-12	16.460	16.460	15.700	15.700	15.700	4,657
2026-03-11	16.090	16.490	16.090	16.300	16.300	2,500
2026-03-10	16.450	16.800	16.280	16.370	16.370	2,464
2026-03-09	16.410	16.580	15.980	16.580	16.580	4,388
2026-03-06	16.620	16.620	16.620	16.620	16.620	3,154
2026-03-05	17.420	17.420	16.760	16.970	16.970	3,479
2026-03-04	17.270	17.430	17.020	17.240	17.240	2,597
2026-03-03	17.760	17.760	16.950	17.110	17.110	4,687
2026-03-02	17.800	18.000	17.460	17.880	17.880	3,344
2026-02-27	17.820	17.820	17.820	17.820	17.820	4,062
2026-02-26	18.690	18.790	18.170	18.210	18.210	3,043
2026-02-25	18.600	18.760	18.390	18.680	18.680	2,469
2026-02-24	18.750	18.750	18.060	18.410	18.410	3,958
2026-02-23	18.460	18.710	18.410	18.580	18.580	2,554
2026-02-20	18.470	18.470	18.470	18.470	18.470	1,925
2026-02-19	18.350	18.640	18.300	18.300	18.300	2,096
2026-02-18	18.510	18.690	18.280	18.350	18.350	2,093
2026-02-13	18.700	18.700	18.700	18.700	18.700	3,684
2026-02-12	19.050	19.330	18.810	18.810	18.810	1,762
2026-02-11	18.650	19.470	18.650	19.440	19.440	3,170
2026-02-10	19.120	19.120	18.700	18.760	18.760	2,800
2026-02-09	18.400	19.060	18.320	19.030	19.030	3,423
2026-02-06	18.590	18.590	18.590	18.590	18.590	2,219
2026-02-05	19.000	19.320	18.630	18.760	18.760	2,818
2026-02-04	19.500	19.670	18.940	19.060	19.060	4,683
2026-02-03	19.010	19.720	19.010	19.720	19.720	4,020
2026-02-02	19.300	19.430	19.090	19.090	19.090	4,317
2026-01-30	19.300	19.430	19.100	19.430	19.430	1,990
2026-01-29	20.250	20.560	19.330	19.330	19.330	4,485
2026-01-28	20.200	20.550	20.060	20.230	20.230	4,512
2026-01-27	19.430	20.400	19.310	20.130	20.130	5,732
2026-01-26	19.480	19.830	19.300	19.320	19.320	4,063
2026-01-23	19.500	19.500	19.500	19.500	19.500	4,073
2026-01-22	19.130	20.090	18.970	19.430	19.430	6,412
2026-01-21	18.660	19.190	18.580	18.950	18.950	4,708
2026-01-20	18.560	18.900	18.450	18.900	18.900	3,354
2026-01-19	18.650	18.850	18.500	18.700	18.700	3,172

← NewerPage 3 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.