GGBR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 15.110 | 15.110 | 15.110 | 15.110 | 15.110 | 4,353 |
| 2025-04-25 | 14.720 | 14.720 | 14.720 | 14.720 | 14.720 | 3,305 |
| 2025-04-24 | 14.700 | 14.840 | 14.500 | 14.840 | 14.840 | 2,376 |
| 2025-04-23 | 14.560 | 14.860 | 14.530 | 14.550 | 14.550 | 3,605 |
| 2025-04-22 | 14.550 | 15.060 | 14.230 | 14.590 | 14.590 | 4,524 |
| 2025-04-17 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 2,559 |
| 2025-04-16 | 14.580 | 14.580 | 14.580 | 14.580 | 14.580 | 3,017 |
| 2025-04-15 | 14.660 | 15.000 | 14.310 | 14.450 | 14.450 | 3,592 |
| 2025-04-14 | 14.350 | 14.710 | 14.350 | 14.520 | 14.520 | 4,406 |
| 2025-04-11 | 14.400 | 14.400 | 14.400 | 14.400 | 14.400 | 3,290 |
| 2025-04-10 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 4,461 |
| 2025-04-09 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 6,612 |
| 2025-04-08 | 14.450 | 14.650 | 13.610 | 13.800 | 13.800 | 8,132 |
| 2025-04-07 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 8,273 |
| 2025-04-04 | 14.730 | 14.730 | 14.730 | 14.730 | 14.730 | 9,135 |
| 2025-04-03 | 15.390 | 15.390 | 15.390 | 15.390 | 15.390 | 3,957 |
| 2025-04-02 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 3,586 |
| 2025-04-01 | 15.650 | 15.650 | 15.650 | 15.650 | 15.650 | 3,359 |
| 2025-03-31 | 15.560 | 15.560 | 15.560 | 15.560 | 15.560 | 5,115 |
| 2025-03-28 | 15.910 | 15.910 | 15.910 | 15.910 | 15.910 | 2,820 |
| 2025-03-27 | 16.370 | 16.370 | 16.370 | 16.370 | 16.370 | 1,852 |
| 2025-03-26 | 16.020 | 16.380 | 16.020 | 16.300 | 16.300 | 2,387 |
| 2025-03-25 | 16.000 | 16.370 | 16.000 | 16.080 | 16.080 | 3,054 |
| 2025-03-24 | 16.110 | 16.380 | 15.850 | 16.240 | 16.240 | 4,779 |
| 2025-03-21 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 3,094 |
| 2025-03-20 | 15.920 | 15.920 | 15.920 | 15.920 | 15.920 | 3,343 |
| 2025-03-19 | 16.120 | 16.120 | 16.120 | 16.120 | 16.120 | 2,898 |
| 2025-03-18 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 3,322 |
| 2025-03-17 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 3,978 |
| 2025-03-14 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 3,425 |
| 2025-03-13 | 15.400 | 15.680 | 15.330 | 15.350 | 15.350 | 3,494 |
| 2025-03-12 | 15.530 | 15.530 | 15.530 | 15.530 | 15.530 | 3,532 |
| 2025-03-11 | 15.480 | 15.480 | 15.480 | 15.480 | 15.480 | 3,344 |
| 2025-03-10 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 4,027 |
| 2025-03-07 | 16.010 | 16.010 | 16.010 | 16.010 | 16.010 | 3,552 |
| 2025-03-06 | 15.950 | 15.980 | 15.500 | 15.840 | 15.840 | 4,540 |
| 2025-03-05 | 15.900 | 15.970 | 15.590 | 15.940 | 15.940 | 2,840 |
| 2025-02-28 | 15.560 | 15.560 | 15.560 | 15.560 | 15.560 | 2,995 |
| 2025-02-27 | 15.550 | 15.800 | 15.510 | 15.610 | 15.610 | 2,413 |
| 2025-02-26 | 15.660 | 15.790 | 15.500 | 15.650 | 15.650 | 2,658 |
| 2025-02-25 | 15.650 | 15.730 | 15.340 | 15.430 | 15.430 | 4,378 |
| 2025-02-24 | 15.520 | 16.000 | 15.200 | 15.290 | 15.290 | 4,771 |
| 2025-02-21 | 15.360 | 15.360 | 15.360 | 15.360 | 15.360 | 5,305 |
| 2025-02-20 | 16.270 | 16.360 | 15.510 | 15.600 | 15.600 | 6,137 |
| 2025-02-19 | 16.180 | 16.310 | 16.100 | 16.100 | 16.100 | 2,208 |
| 2025-02-18 | 16.460 | 16.460 | 16.110 | 16.340 | 16.340 | 3,019 |
| 2025-02-17 | 16.570 | 16.570 | 16.160 | 16.290 | 16.290 | 2,842 |
| 2025-02-14 | 16.440 | 16.440 | 16.440 | 16.440 | 16.440 | 2,704 |
| 2025-02-13 | 16.150 | 16.300 | 16.030 | 16.100 | 16.100 | 1,709 |
| 2025-02-12 | 16.590 | 16.590 | 16.160 | 16.160 | 16.160 | 3,217 |
| 2025-02-11 | 16.390 | 16.880 | 16.390 | 16.480 | 16.480 | 4,374 |
| 2025-02-10 | 15.870 | 16.570 | 15.870 | 16.410 | 16.410 | 4,778 |
| 2025-02-07 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 3,413 |
| 2025-02-06 | 15.870 | 16.150 | 15.700 | 16.150 | 16.150 | 3,172 |
| 2025-02-05 | 15.880 | 16.000 | 15.710 | 16.000 | 16.000 | 3,251 |
| 2025-02-04 | 16.000 | 16.090 | 15.800 | 15.880 | 15.880 | 3,436 |
| 2025-02-03 | 15.890 | 16.200 | 15.890 | 16.000 | 16.000 | 5,191 |
| 2025-01-31 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | 3,893 |
| 2025-01-30 | 16.120 | 16.550 | 16.090 | 16.390 | 16.390 | 3,050 |
| 2025-01-29 | 16.200 | 16.490 | 16.120 | 16.160 | 16.160 | 2,438 |
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.