GGBR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	22.810	23.280	22.810	22.880	22.880	13,562
2026-07-10	22.980	22.980	22.980	22.980	22.980	12,294
2026-07-09	21.890	22.820	21.810	22.410	22.410	11,733
2026-07-08	21.850	22.150	21.450	22.050	22.050	10,914
2026-07-07	21.840	22.030	21.530	21.770	21.770	13,207
2026-07-06	21.340	21.880	21.300	21.790	21.790	16,715
2026-07-03	21.440	21.440	21.440	21.440	21.440	8,737
2026-07-02	21.000	21.380	20.850	21.170	21.170	10,806
2026-07-01	20.710	21.100	20.480	20.900	20.900	12,920
2026-06-30	21.140	21.390	20.750	20.750	20.750	17,786
2026-06-29	21.340	21.530	20.900	21.150	21.150	12,277
2026-06-26	21.540	21.540	21.540	21.540	21.540	9,170
2026-06-25	21.400	21.850	21.310	21.510	21.510	20,226
2026-06-24	21.500	21.600	21.220	21.390	21.390	12,151
2026-06-23	21.790	21.790	21.330	21.710	21.710	10,843
2026-06-22	21.660	21.900	21.510	21.860	21.860	10,175
2026-06-19	21.890	21.890	21.890	21.890	21.890	11,234
2026-06-18	22.810	22.840	21.630	21.730	21.730	16,988
2026-06-17	23.300	23.500	22.710	22.710	22.710	14,355
2026-06-16	23.350	23.710	23.140	23.200	23.200	15,197
2026-06-15	23.920	24.540	23.210	23.390	23.390	14,219
2026-06-12	23.680	24.100	23.440	23.770	23.770	12,303
2026-06-11	23.230	23.780	23.210	23.650	23.650	15,949
2026-06-10	23.300	23.530	23.060	23.390	23.390	11,925
2026-06-09	23.650	23.880	22.910	23.340	23.340	16,384
2026-06-08	23.310	23.880	23.310	23.750	23.750	16,039
2026-06-05	23.370	23.370	23.370	23.370	23.370	14,148
2026-06-03	23.970	23.970	23.970	23.970	23.970	13,961
2026-06-02	23.000	24.580	23.000	24.580	24.580	27,519
2026-06-01	22.660	23.260	22.220	23.000	23.000	17,449
2026-05-29	22.760	22.760	22.760	22.760	22.760	17,741
2026-05-28	23.790	24.030	22.960	23.330	23.330	11,541
2026-05-27	24.000	24.070	23.310	23.900	23.900	12,327
2026-05-26	23.700	24.160	23.350	23.600	23.600	14,037
2026-05-25	24.120	24.240	23.760	24.100	24.100	14,049
2026-05-22	23.970	23.970	23.970	23.970	23.970	13,397
2026-05-21	23.260	23.610	23.140	23.410	23.410	10,501
2026-05-20	23.080	23.660	23.040	23.530	23.530	13,181
2026-05-19	22.920	23.280	22.810	23.110	23.110	14,359
2026-05-18	23.190	23.620	23.050	23.250	23.250	15,882
2026-05-15	23.310	23.310	23.310	23.310	23.310	11,840
2026-05-14	23.500	23.770	23.240	23.540	23.540	13,177
2026-05-13	23.500	24.170	23.410	23.480	23.480	19,671
2026-05-12	23.670	23.750	22.930	23.600	23.600	18,304
2026-05-11	23.690	24.040	23.560	23.600	23.600	15,422
2026-05-08	23.800	23.800	23.800	23.800	23.800	17,037
2026-05-07	24.340	24.390	23.670	23.870	23.870	15,362
2026-05-06	23.700	24.600	23.520	24.380	24.380	28,248
2026-05-05	22.630	23.720	22.500	23.720	23.720	29,736
2026-05-04	22.600	22.760	22.340	22.600	22.600	19,578
2026-04-30	22.670	22.670	22.670	22.670	22.670	18,176
2026-04-29	22.570	23.080	22.300	22.300	22.300	18,424
2026-04-28	22.010	22.700	21.770	22.670	22.670	33,929
2026-04-27	21.550	22.000	21.530	21.670	21.670	12,822
2026-04-24	21.570	21.570	21.570	21.570	21.570	14,453
2026-04-23	21.610	21.930	21.100	21.620	21.620	22,343
2026-04-22	21.110	21.840	21.100	21.680	21.680	16,413
2026-04-20	21.500	21.500	21.500	21.500	21.500	12,004
2026-04-17	21.720	21.720	21.720	21.720	21.720	19,862
2026-04-16	21.870	22.090	21.360	21.510	21.510	17,022

← NewerPage 2 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.