GGBR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	21.400	21.870	21.390	21.870	21.870	17,086
2026-04-14	21.150	21.600	21.100	21.600	21.600	15,147
2026-04-13	21.330	21.350	20.980	21.280	21.280	14,837
2026-04-10	21.490	21.490	21.490	21.490	21.490	17,792
2026-04-09	20.460	21.440	20.390	21.440	21.440	22,522
2026-04-08	19.900	20.630	19.890	20.520	20.520	22,058
2026-04-07	19.580	19.800	19.400	19.800	19.800	13,415
2026-04-06	19.830	19.990	19.480	19.540	19.540	15,930
2026-04-02	19.900	19.900	19.900	19.900	19.900	17,247
2026-04-01	19.200	19.920	19.060	19.750	19.750	26,584
2026-03-31	18.550	18.980	18.430	18.970	18.970	19,447
2026-03-30	18.140	18.540	18.130	18.350	18.350	17,857
2026-03-27	18.070	18.070	18.070	18.070	18.070	13,157
2026-03-26	18.300	18.690	18.230	18.300	18.300	11,781
2026-03-25	18.400	18.570	18.280	18.390	18.390	13,621
2026-03-24	18.000	18.270	17.850	18.220	18.220	15,180
2026-03-23	17.630	18.260	17.600	17.980	17.980	18,254
2026-03-20	17.350	17.350	17.350	17.350	17.350	16,305
2026-03-19	17.260	17.540	16.810	17.510	17.510	22,228
2026-03-18	17.630	17.630	17.330	17.330	17.330	19,609
2026-03-17	17.960	18.010	17.540	17.600	17.600	16,007
2026-03-16	17.760	18.070	17.610	17.610	17.610	18,907
2026-03-13	17.610	17.610	17.610	17.610	17.610	21,042
2026-03-12	18.620	18.670	17.930	17.930	17.930	25,368
2026-03-11	18.700	19.030	18.430	18.610	18.610	16,116
2026-03-10	18.910	19.050	18.670	18.980	18.980	18,161
2026-03-09	18.800	18.870	18.310	18.790	18.790	24,777
2026-03-06	18.860	18.860	18.860	18.860	18.860	22,545
2026-03-05	19.850	19.860	19.210	19.480	19.480	19,931
2026-03-04	19.940	20.310	19.640	19.860	19.860	19,333
2026-03-03	20.500	20.700	19.410	19.800	19.800	35,873
2026-03-02	20.780	20.910	20.460	20.830	20.830	25,043
2026-02-27	20.970	20.970	20.970	20.970	20.970	19,258
2026-02-26	21.420	21.500	21.010	21.080	21.080	18,789
2026-02-25	21.150	21.590	21.110	21.470	21.470	17,495
2026-02-24	21.570	21.610	20.660	21.300	21.300	31,625
2026-02-23	21.470	21.850	21.450	21.570	21.570	20,110
2026-02-20	21.690	21.690	21.690	21.690	21.690	15,348
2026-02-19	21.350	21.660	21.340	21.600	21.600	18,372
2026-02-18	21.660	21.740	21.320	21.600	21.600	13,868
2026-02-13	21.790	21.790	21.790	21.790	21.790	22,633
2026-02-12	22.540	22.620	22.000	22.000	22.000	15,867
2026-02-11	22.160	22.840	22.160	22.680	22.680	21,259
2026-02-10	22.120	22.280	21.860	22.010	22.010	15,885
2026-02-09	22.000	22.330	21.970	22.120	22.120	22,083
2026-02-06	21.830	21.830	21.830	21.830	21.830	14,625
2026-02-05	22.350	22.500	21.700	21.870	21.870	20,867
2026-02-04	22.800	23.030	22.180	22.350	22.350	16,708
2026-02-03	22.700	23.210	22.700	23.090	23.090	20,444
2026-02-02	22.470	22.690	22.400	22.450	22.450	21,734
2026-01-30	22.690	22.740	22.320	22.740	22.740	8,851
2026-01-29	23.730	24.030	22.660	22.860	22.860	28,816
2026-01-28	23.590	24.060	23.480	23.760	23.760	26,200
2026-01-27	22.830	23.720	21.590	23.590	23.590	34,155
2026-01-26	23.040	23.290	22.600	22.680	22.680	24,864
2026-01-23	23.340	23.340	23.340	23.340	23.340	29,467
2026-01-22	22.510	23.650	22.410	23.310	23.310	34,042
2026-01-21	22.170	22.640	21.810	22.640	22.640	29,015
2026-01-20	21.810	22.160	21.750	22.160	22.160	16,322
2026-01-19	21.910	22.100	21.870	21.920	21.920	15,229

← NewerPage 3 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.