GGBR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 16.440 | 16.560 | 16.190 | 16.440 | 16.440 | 2,230 |
| 2025-01-27 | 16.210 | 16.390 | 15.850 | 16.270 | 16.270 | 2,770 |
| 2025-01-24 | 16.040 | 16.040 | 16.040 | 16.040 | 16.040 | 2,270 |
| 2025-01-23 | 16.150 | 16.290 | 16.060 | 16.220 | 16.220 | 1,776 |
| 2025-01-22 | 16.700 | 16.700 | 16.200 | 16.200 | 16.200 | 2,465 |
| 2025-01-21 | 16.140 | 16.680 | 16.010 | 16.530 | 16.530 | 2,571 |
| 2025-01-20 | 15.800 | 16.130 | 15.750 | 16.130 | 16.130 | 2,873 |
| 2025-01-17 | 15.980 | 15.980 | 15.980 | 15.980 | 15.980 | 3,213 |
| 2025-01-16 | 15.800 | 16.010 | 15.630 | 15.800 | 15.800 | 2,349 |
| 2025-01-15 | 15.640 | 16.180 | 15.640 | 15.800 | 15.800 | 2,372 |
| 2025-01-14 | 15.900 | 15.920 | 15.640 | 15.650 | 15.650 | 2,330 |
| 2025-01-13 | 15.400 | 17.100 | 15.170 | 15.590 | 15.590 | 7,043 |
| 2025-01-10 | 15.970 | 15.970 | 15.970 | 15.970 | 15.970 | 4,284 |
| 2025-01-09 | 16.070 | 16.450 | 15.550 | 15.550 | 15.550 | 4,025 |
| 2025-01-08 | 16.000 | 16.330 | 16.000 | 16.020 | 16.020 | 4,124 |
| 2025-01-07 | 16.590 | 16.800 | 16.200 | 16.220 | 16.220 | 2,876 |
| 2025-01-06 | 16.340 | 16.620 | 16.110 | 16.440 | 16.440 | 4,252 |
| 2025-01-03 | 16.240 | 16.240 | 16.240 | 16.240 | 16.240 | 4,145 |
| 2025-01-02 | 17.170 | 17.290 | 16.520 | 16.600 | 16.600 | 3,819 |
| 2024-12-30 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 3,566 |
| 2024-12-27 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 3,635 |
| 2024-12-26 | 17.690 | 17.780 | 17.210 | 17.210 | 17.210 | 4,097 |
| 2024-12-23 | 17.600 | 17.600 | 17.600 | 17.600 | 17.600 | 4,033 |
| 2024-12-20 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | 3,557 |
| 2024-12-19 | 18.450 | 18.590 | 17.720 | 18.040 | 18.040 | 5,034 |
| 2024-12-18 | 19.350 | 19.350 | 18.290 | 18.520 | 18.520 | 4,227 |
| 2024-12-17 | 18.710 | 19.500 | 18.710 | 19.250 | 19.250 | 5,382 |
| 2024-12-16 | 18.970 | 19.330 | 18.850 | 19.050 | 19.050 | 4,270 |
| 2024-12-13 | 19.260 | 19.260 | 19.260 | 19.260 | 19.260 | 3,135 |
| 2024-12-12 | 19.570 | 19.970 | 19.460 | 19.460 | 19.460 | 2,788 |
| 2024-12-11 | 20.090 | 20.200 | 19.830 | 19.970 | 19.970 | 3,483 |
| 2024-12-10 | 20.210 | 20.210 | 20.210 | 20.210 | 20.210 | 0 |
← NewerPage 8 of 8 · 452 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.