GGBR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	22.040	22.080	21.200	21.420	21.420	7,146
2026-10-06	22.420	22.680	21.510	22.080	22.080	4,068
2026-10-05	22.800	23.400	21.600	22.090	22.090	5,105
2026-10-02	22.150	22.150	22.150	22.150	22.150	11,383
2026-10-01	20.850	21.450	20.750	21.030	21.030	9,016
2026-09-30	20.640	20.640	20.640	20.640	20.640	0
2026-09-28	21.000	21.510	21.000	21.200	21.200	4,324
2026-09-25	21.180	21.180	21.180	21.180	21.180	1,360
2026-09-24	21.350	22.010	21.130	21.130	21.130	6,317
2026-09-23	21.560	23.530	21.500	21.650	21.650	9,606
2026-09-22	21.990	22.000	21.610	21.990	21.990	1,511
2026-09-21	21.780	22.130	21.730	21.900	21.900	1,815
2026-09-18	21.810	21.810	21.810	21.810	21.810	1,758
2026-09-17	21.970	22.390	21.670	21.960	21.960	2,005
2026-09-16	22.220	23.870	21.750	22.000	22.000	9,950
2026-09-15	21.870	22.210	21.340	22.210	22.210	4,740
2026-09-14	21.830	22.100	21.440	21.500	21.500	3,933
2026-09-11	21.920	21.920	21.920	21.920	21.920	2,608
2026-09-10	21.870	22.020	21.370	21.790	21.790	5,661
2026-09-09	22.010	22.020	21.620	21.650	21.650	3,345
2026-09-08	21.550	22.130	21.550	21.990	21.990	2,632
2026-09-04	21.500	21.500	21.500	21.500	21.500	8,934
2026-09-03	21.650	22.090	21.270	21.670	21.670	1,794
2026-09-02	20.510	21.870	20.510	21.480	21.480	3,429
2026-09-01	20.430	20.910	20.160	20.610	20.610	1,546
2026-08-31	20.350	20.840	20.210	20.570	20.570	6,325
2026-08-28	20.340	20.340	20.340	20.340	20.340	9,834
2026-08-27	19.700	20.690	19.410	20.680	20.680	2,607
2026-08-26	19.200	19.670	18.960	19.340	19.340	3,994
2026-08-25	18.810	19.200	18.780	19.150	19.150	1,108
2026-08-24	18.800	19.870	18.800	19.080	19.080	2,154
2026-08-21	19.100	19.100	19.100	19.100	19.100	9,286
2026-08-20	19.600	20.200	18.770	19.020	19.020	2,794
2026-08-19	20.600	21.100	19.650	19.660	19.660	3,780
2026-08-18	21.100	21.360	20.700	20.720	20.720	1,774
2026-08-17	21.000	21.290	20.820	21.090	21.090	1,635
2026-08-14	21.090	21.090	21.090	21.090	21.090	1,443
2026-08-13	21.010	21.590	20.840	21.110	21.110	2,443
2026-08-12	20.650	21.410	20.650	21.160	21.160	1,908
2026-08-11	21.220	21.710	20.650	21.070	21.070	1,660
2026-08-10	21.120	21.860	21.110	21.650	21.650	1,936
2026-08-07	21.440	21.440	21.440	21.440	21.440	2,234
2026-08-06	22.310	22.550	21.800	22.150	22.150	2,210
2026-08-05	22.000	22.560	21.020	22.440	22.440	4,799
2026-08-04	22.000	22.000	22.000	22.000	22.000	2,805
2026-08-03	21.920	21.920	21.920	21.920	21.920	5,381
2026-07-31	21.260	21.260	21.260	21.260	21.260	2,046
2026-07-30	21.160	21.420	21.020	21.250	21.250	1,923
2026-07-29	21.060	21.710	21.000	21.240	21.240	2,033
2026-07-28	21.070	21.760	21.060	21.400	21.400	3,412
2026-07-27	20.410	21.050	20.410	20.870	20.870	3,331
2026-07-24	20.810	20.810	20.810	20.810	20.810	2,079
2026-07-23	20.040	20.830	20.040	20.610	20.610	2,591
2026-07-22	19.950	20.600	19.410	20.370	20.370	1,783
2026-07-21	20.130	20.200	19.960	19.970	19.970	1,723
2026-07-20	20.590	20.690	20.010	20.050	20.050	1,752
2026-07-17	20.380	20.380	20.380	20.380	20.380	1,127
2026-07-16	20.600	20.730	20.100	20.310	20.310	1,730
2026-07-15	19.890	20.790	19.660	20.790	20.790	3,761
2026-07-14	19.560	19.900	19.560	19.750	19.750	1,506

Page 1 of 2 · 118 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.