GGBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	15.500	15.500	15.500	15.500	15.500	3,022
2025-10-16	15.450	15.490	15.120	15.120	15.120	3,121
2025-10-15	15.270	15.440	15.170	15.320	15.320	2,820
2025-10-14	15.480	15.490	15.190	15.190	15.190	2,689
2025-10-13	15.100	15.490	15.100	15.320	15.320	3,875
2025-10-10	15.000	15.000	15.000	15.000	15.000	3,392
2025-10-09	15.400	15.460	15.170	15.240	15.240	3,752
2025-10-08	15.140	15.390	15.070	15.250	15.250	3,273
2025-10-07	15.270	15.360	15.080	15.080	15.080	2,936
2025-10-06	15.190	15.420	15.070	15.300	15.300	4,071
2025-10-03	15.330	15.330	15.330	15.330	15.330	4,359
2025-10-02	14.760	15.180	14.760	15.020	15.020	3,188
2025-10-01	14.730	15.060	14.730	14.900	14.900	3,609
2025-09-30	14.700	14.700	14.700	14.700	14.700	3,630
2025-09-29	14.900	15.110	14.850	14.880	14.880	3,164
2025-09-26	15.000	15.000	15.000	15.000	15.000	2,548
2025-09-25	15.080	15.200	14.840	14.900	14.900	1,897
2025-09-24	15.040	15.180	14.910	14.980	14.980	2,925
2025-09-23	14.850	15.450	14.850	15.240	15.240	2,659
2025-09-22	15.400	15.400	14.920	15.120	15.120	3,147
2025-09-19	15.500	15.500	15.500	15.500	15.500	2,482
2025-09-18	15.400	15.400	15.250	15.280	15.280	1,954
2025-09-17	15.210	15.510	15.210	15.260	15.260	3,537
2025-09-16	15.330	15.520	15.200	15.200	15.200	3,713
2025-09-15	15.050	15.330	15.010	15.110	15.110	3,656
2025-09-12	15.050	15.050	15.050	15.050	15.050	3,867
2025-09-11	15.400	15.480	15.100	15.320	15.320	3,289
2025-09-10	15.080	15.490	15.030	15.490	15.490	6,067
2025-09-09	15.250	15.420	15.060	15.230	15.230	2,534
2025-09-08	15.210	15.480	15.000	15.250	15.250	3,425
2025-09-05	15.300	15.300	15.300	15.300	15.300	3,085
2025-09-04	15.110	15.190	14.900	15.020	15.020	2,258
2025-09-03	15.110	15.190	14.850	14.950	14.950	3,330
2025-09-02	14.950	15.230	14.950	15.130	15.130	2,407
2025-09-01	14.960	15.260	14.960	15.070	15.070	3,316
2025-08-29	14.950	14.950	14.950	14.950	14.950	3,430
2025-08-28	14.890	15.200	14.700	15.000	15.000	3,099
2025-08-27	14.980	15.020	14.600	14.890	14.890	2,111
2025-08-26	14.720	15.050	14.690	14.690	14.690	2,150
2025-08-25	14.560	15.190	14.560	14.820	14.820	3,118
2025-08-22	14.810	14.810	14.810	14.810	14.810	1,961
2025-08-21	14.570	14.650	14.400	14.550	14.550	1,959
2025-08-20	14.610	14.900	14.380	14.430	14.430	2,845
2025-08-19	14.660	14.900	14.480	14.700	14.700	2,663
2025-08-18	14.600	14.820	14.480	14.640	14.640	3,611
2025-08-15	14.550	14.790	14.460	14.510	14.510	2,716
2025-08-14	14.590	14.750	14.300	14.600	14.600	2,649
2025-08-13	14.790	14.880	14.610	14.750	14.750	1,801
2025-08-12	14.650	14.880	14.450	14.610	14.610	2,588
2025-08-11	14.600	14.980	14.600	14.880	14.880	3,636
2025-08-08	14.710	14.710	14.710	14.710	14.710	2,613
2025-08-07	14.600	14.700	14.350	14.700	14.700	4,433
2025-08-06	14.300	14.580	14.300	14.500	14.500	2,643
2025-08-05	14.600	14.650	14.230	14.350	14.350	3,900
2025-08-04	14.410	14.870	14.390	14.400	14.400	4,032
2025-08-01	14.370	14.370	14.370	14.370	14.370	5,334
2025-07-31	15.100	15.100	14.440	14.820	14.820	3,726
2025-07-30	15.070	15.070	14.690	14.970	14.970	2,160
2025-07-29	14.770	14.940	14.600	14.920	14.920	2,640
2025-07-28	15.220	15.300	14.740	14.810	14.810	2,680

← NewerPage 5 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.