GGBR4F historical data
| 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 |
← NewerPage 2 of 2 · 118 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.