GGBR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 15.180 | 15.180 | 15.180 | 15.180 | 15.180 | 1,841 |
| 2025-07-24 | 15.200 | 15.390 | 15.060 | 15.370 | 15.370 | 1,643 |
| 2025-07-23 | 15.080 | 15.450 | 15.000 | 15.240 | 15.240 | 2,396 |
| 2025-07-22 | 14.800 | 15.300 | 14.800 | 15.300 | 15.300 | 3,214 |
| 2025-07-21 | 14.880 | 15.320 | 14.780 | 14.960 | 14.960 | 3,575 |
| 2025-07-18 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 2,738 |
| 2025-07-17 | 14.980 | 14.990 | 14.770 | 14.900 | 14.900 | 1,888 |
| 2025-07-16 | 14.650 | 15.020 | 14.650 | 14.830 | 14.830 | 1,801 |
| 2025-07-15 | 15.150 | 15.270 | 14.650 | 15.010 | 15.010 | 2,264 |
| 2025-07-14 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 2,240 |
| 2025-07-11 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 2,485 |
| 2025-07-10 | 14.700 | 15.380 | 14.680 | 15.210 | 15.210 | 3,415 |
| 2025-07-09 | 15.210 | 15.210 | 14.990 | 15.000 | 15.000 | 1,626 |
| 2025-07-08 | 15.190 | 15.240 | 15.080 | 15.150 | 15.150 | 2,460 |
| 2025-07-07 | 15.100 | 15.280 | 15.000 | 15.100 | 15.100 | 3,587 |
| 2025-07-04 | 15.220 | 15.220 | 15.220 | 15.220 | 15.220 | 2,168 |
| 2025-07-03 | 15.030 | 15.350 | 15.030 | 15.250 | 15.250 | 2,802 |
| 2025-07-02 | 14.700 | 15.200 | 14.600 | 15.100 | 15.100 | 4,414 |
| 2025-07-01 | 14.710 | 14.900 | 14.420 | 14.680 | 14.680 | 3,563 |
| 2025-06-30 | 14.550 | 14.720 | 14.460 | 14.690 | 14.690 | 3,481 |
| 2025-06-27 | 14.680 | 14.680 | 14.680 | 14.680 | 14.680 | 2,299 |
| 2025-06-26 | 14.200 | 14.690 | 14.200 | 14.570 | 14.570 | 2,702 |
| 2025-06-25 | 14.560 | 14.670 | 14.090 | 14.310 | 14.310 | 3,458 |
| 2025-06-24 | 14.520 | 14.520 | 14.190 | 14.280 | 14.280 | 4,314 |
| 2025-06-23 | 14.400 | 14.820 | 14.120 | 14.180 | 14.180 | 3,830 |
| 2025-06-20 | 14.290 | 14.290 | 14.290 | 14.290 | 14.290 | 5,034 |
| 2025-06-18 | 14.680 | 14.680 | 14.680 | 14.680 | 14.680 | 2,200 |
| 2025-06-17 | 15.100 | 15.100 | 14.580 | 14.640 | 14.640 | 4,549 |
| 2025-06-16 | 15.200 | 15.270 | 14.950 | 14.970 | 14.970 | 3,282 |
| 2025-06-13 | 15.110 | 15.110 | 15.110 | 15.110 | 15.110 | 2,627 |
| 2025-06-12 | 15.330 | 15.380 | 15.020 | 15.340 | 15.340 | 2,856 |
| 2025-06-11 | 15.860 | 15.890 | 15.100 | 15.200 | 15.200 | 4,176 |
| 2025-06-10 | 15.890 | 16.060 | 15.630 | 15.700 | 15.700 | 4,043 |
| 2025-06-09 | 15.000 | 15.890 | 15.000 | 15.730 | 15.730 | 6,474 |
| 2025-06-06 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 3,101 |
| 2025-06-05 | 15.040 | 15.530 | 15.030 | 15.240 | 15.240 | 3,605 |
| 2025-06-04 | 15.050 | 15.330 | 15.040 | 15.160 | 15.160 | 2,967 |
| 2025-06-03 | 15.010 | 15.010 | 15.010 | 15.010 | 15.010 | 4,053 |
| 2025-06-02 | 14.930 | 14.930 | 14.930 | 14.930 | 14.930 | 5,195 |
| 2025-05-30 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 5,696 |
| 2025-05-29 | 15.080 | 15.080 | 15.080 | 15.080 | 15.080 | 2,067 |
| 2025-05-28 | 15.240 | 15.240 | 15.240 | 15.240 | 15.240 | 5,401 |
| 2025-05-27 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 3,600 |
| 2025-05-26 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 2,438 |
| 2025-05-23 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 2,712 |
| 2025-05-22 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 3,356 |
| 2025-05-21 | 15.220 | 15.220 | 15.220 | 15.220 | 15.220 | 2,409 |
| 2025-05-20 | 15.140 | 15.140 | 15.140 | 15.140 | 15.140 | 2,612 |
| 2025-05-19 | 15.190 | 15.190 | 15.190 | 15.190 | 15.190 | 3,469 |
| 2025-05-16 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 3,173 |
| 2025-05-15 | 15.110 | 15.110 | 15.110 | 15.110 | 15.110 | 3,332 |
| 2025-05-14 | 15.090 | 15.090 | 15.090 | 15.090 | 15.090 | 3,160 |
| 2025-05-13 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 3,909 |
| 2025-05-12 | 14.860 | 14.860 | 14.860 | 14.860 | 14.860 | 5,074 |
| 2025-05-09 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2025-05-06 | 14.950 | 15.000 | 14.670 | 14.710 | 14.710 | 3,162 |
| 2025-05-05 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 5,622 |
| 2025-05-02 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 4,540 |
| 2025-04-30 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 4,765 |
| 2025-04-29 | 15.130 | 15.130 | 15.130 | 15.130 | 15.130 | 3,531 |
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.