GGBR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 18.680 | 18.680 | 18.680 | 18.680 | 18.680 | 2,382 |
| 2026-01-15 | 18.750 | 18.940 | 18.710 | 18.720 | 18.720 | 2,948 |
| 2026-01-14 | 18.390 | 18.930 | 18.090 | 18.660 | 18.660 | 4,064 |
| 2026-01-13 | 18.180 | 18.560 | 17.980 | 18.270 | 18.270 | 2,932 |
| 2026-01-12 | 17.980 | 18.160 | 17.810 | 18.040 | 18.040 | 2,028 |
| 2026-01-09 | 18.180 | 18.180 | 18.180 | 18.180 | 18.180 | 1,585 |
| 2026-01-08 | 17.880 | 18.140 | 17.810 | 17.900 | 17.900 | 3,052 |
| 2026-01-07 | 17.790 | 18.220 | 17.730 | 18.040 | 18.040 | 3,200 |
| 2026-01-06 | 17.340 | 18.090 | 17.340 | 17.960 | 17.960 | 3,225 |
| 2026-01-05 | 17.270 | 17.760 | 17.270 | 17.500 | 17.500 | 3,245 |
| 2026-01-02 | 17.410 | 17.410 | 17.410 | 17.410 | 17.410 | 2,771 |
| 2025-12-30 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 2,570 |
| 2025-12-29 | 17.700 | 17.740 | 17.290 | 17.310 | 17.310 | 2,949 |
| 2025-12-26 | 17.650 | 17.650 | 17.650 | 17.650 | 17.650 | 2,703 |
| 2025-12-23 | 17.430 | 17.430 | 17.430 | 17.430 | 17.430 | 2,757 |
| 2025-12-22 | 17.260 | 17.660 | 17.210 | 17.530 | 17.530 | 3,157 |
| 2025-12-19 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 2,685 |
| 2025-12-18 | 17.160 | 17.320 | 16.990 | 17.170 | 17.170 | 2,132 |
| 2025-12-17 | 17.270 | 17.600 | 17.020 | 17.020 | 17.020 | 2,401 |
| 2025-12-16 | 17.390 | 17.630 | 17.200 | 17.450 | 17.450 | 2,421 |
| 2025-12-15 | 16.920 | 17.390 | 16.840 | 17.150 | 17.150 | 4,063 |
| 2025-12-12 | 17.190 | 17.190 | 17.190 | 17.190 | 17.190 | 2,961 |
| 2025-12-11 | 17.340 | 17.460 | 17.090 | 17.330 | 17.330 | 2,989 |
| 2025-12-10 | 17.000 | 17.500 | 16.890 | 17.250 | 17.250 | 3,729 |
| 2025-12-09 | 17.120 | 17.120 | 16.600 | 16.860 | 16.860 | 2,107 |
| 2025-12-08 | 16.800 | 17.130 | 16.720 | 16.950 | 16.950 | 3,107 |
| 2025-12-05 | 16.730 | 16.730 | 16.730 | 16.730 | 16.730 | 3,773 |
| 2025-12-04 | 17.000 | 17.100 | 16.830 | 16.900 | 16.900 | 2,433 |
| 2025-12-03 | 16.550 | 16.990 | 16.370 | 16.990 | 16.990 | 3,944 |
| 2025-12-02 | 16.550 | 16.780 | 16.450 | 16.560 | 16.560 | 3,080 |
| 2025-12-01 | 16.320 | 16.880 | 16.320 | 16.800 | 16.800 | 3,636 |
| 2025-11-28 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 3,234 |
| 2025-11-27 | 16.570 | 16.570 | 16.400 | 16.420 | 16.420 | 2,433 |
| 2025-11-26 | 16.110 | 16.570 | 16.110 | 16.440 | 16.440 | 3,525 |
| 2025-11-25 | 15.900 | 16.270 | 15.900 | 16.160 | 16.160 | 2,870 |
| 2025-11-24 | 15.860 | 16.130 | 15.860 | 15.890 | 15.890 | 1,931 |
| 2025-11-21 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 3,084 |
| 2025-11-19 | 16.190 | 16.190 | 16.190 | 16.190 | 16.190 | 1,988 |
| 2025-11-18 | 16.050 | 16.350 | 16.020 | 16.210 | 16.210 | 2,729 |
| 2025-11-17 | 16.140 | 16.320 | 16.050 | 16.200 | 16.200 | 2,893 |
| 2025-11-14 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 3,143 |
| 2025-11-13 | 16.380 | 16.590 | 16.250 | 16.450 | 16.450 | 3,746 |
| 2025-11-12 | 16.180 | 16.510 | 16.180 | 16.410 | 16.410 | 1,969 |
| 2025-11-11 | 16.400 | 16.500 | 16.100 | 16.180 | 16.180 | 3,596 |
| 2025-11-10 | 16.440 | 16.550 | 16.250 | 16.460 | 16.460 | 4,531 |
| 2025-11-07 | 16.270 | 16.270 | 16.270 | 16.270 | 16.270 | 3,360 |
| 2025-11-06 | 16.500 | 16.750 | 16.420 | 16.490 | 16.490 | 4,884 |
| 2025-11-05 | 16.070 | 16.640 | 16.000 | 16.460 | 16.460 | 4,168 |
| 2025-11-04 | 15.910 | 16.090 | 15.850 | 16.070 | 16.070 | 3,800 |
| 2025-11-03 | 16.050 | 16.050 | 15.780 | 15.890 | 15.890 | 3,913 |
| 2025-10-31 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | 7,891 |
| 2025-10-30 | 15.740 | 16.080 | 15.690 | 15.730 | 15.730 | 4,099 |
| 2025-10-29 | 15.590 | 16.050 | 15.590 | 15.900 | 15.900 | 3,085 |
| 2025-10-28 | 15.500 | 15.790 | 15.410 | 15.670 | 15.670 | 2,723 |
| 2025-10-27 | 15.500 | 15.640 | 15.390 | 15.470 | 15.470 | 1,958 |
| 2025-10-24 | 15.470 | 15.470 | 15.470 | 15.470 | 15.470 | 2,038 |
| 2025-10-23 | 15.440 | 15.650 | 15.220 | 15.600 | 15.600 | 6,695 |
| 2025-10-22 | 15.810 | 15.850 | 15.350 | 15.360 | 15.360 | 2,427 |
| 2025-10-21 | 15.750 | 15.900 | 15.580 | 15.740 | 15.740 | 3,682 |
| 2025-10-20 | 15.440 | 15.800 | 15.440 | 15.720 | 15.720 | 3,124 |
← NewerPage 4 of 4 · 240 trading days
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.