GGBR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	22.210	22.210	22.210	22.210	22.210	15,474
2026-01-15	22.150	22.380	22.110	22.350	22.350	17,385
2026-01-14	21.710	22.280	21.340	22.260	22.260	28,212
2026-01-13	20.830	21.900	20.830	21.780	21.780	28,849
2026-01-12	20.910	21.380	20.830	21.210	21.210	16,848
2026-01-09	21.150	21.150	21.150	21.150	21.150	38,223
2026-01-08	21.390	21.400	21.000	21.180	21.180	25,378
2026-01-07	21.010	21.360	20.800	21.360	21.360	19,654
2026-01-06	20.720	21.230	20.430	21.100	21.100	22,118
2026-01-05	20.440	20.930	20.400	20.740	20.740	20,019
2026-01-02	20.450	20.450	20.450	20.450	20.450	17,872
2025-12-30	20.530	20.530	20.530	20.530	20.530	13,004
2025-12-29	20.780	20.860	20.360	20.510	20.510	15,357
2025-12-26	20.800	20.800	20.800	20.800	20.800	30,662
2025-12-23	20.700	20.700	20.700	20.700	20.700	17,981
2025-12-22	20.250	20.800	20.200	20.500	20.500	18,277
2025-12-19	20.400	20.400	20.400	20.400	20.400	17,797
2025-12-18	20.090	20.570	20.090	20.320	20.320	15,438
2025-12-17	20.450	20.650	20.220	20.230	20.230	17,691
2025-12-16	20.390	20.720	20.190	20.620	20.620	23,335
2025-12-15	19.820	20.490	19.820	20.480	20.480	23,856
2025-12-12	19.940	19.940	19.940	19.940	19.940	17,957
2025-12-11	19.580	19.970	19.310	19.820	19.820	20,513
2025-12-10	19.100	19.680	19.030	19.490	19.490	19,890
2025-12-09	19.050	19.160	18.900	19.010	19.010	13,942
2025-12-08	19.210	19.430	18.900	18.900	18.900	16,492
2025-12-05	18.920	18.920	18.920	18.920	18.920	18,948
2025-12-04	19.620	19.800	19.550	19.710	19.710	19,610
2025-12-03	19.110	19.720	19.090	19.660	19.660	26,245
2025-12-02	19.120	19.220	18.910	19.120	19.120	19,919
2025-12-01	19.160	19.240	18.850	19.180	19.180	18,045
2025-11-28	19.100	19.100	19.100	19.100	19.100	39,416
2025-11-27	19.020	19.140	18.940	19.030	19.030	40,500
2025-11-26	18.760	19.250	18.600	19.130	19.130	18,069
2025-11-25	18.590	18.870	18.510	18.840	18.840	14,048
2025-11-24	18.290	18.740	18.290	18.510	18.510	17,779
2025-11-21	18.510	18.510	18.510	18.510	18.510	19,822
2025-11-19	18.610	18.610	18.610	18.610	18.610	25,779
2025-11-18	18.440	18.780	18.400	18.780	18.780	28,592
2025-11-17	18.760	18.880	18.470	18.740	18.740	34,328
2025-11-14	18.770	18.770	18.770	18.770	18.770	71,443
2025-11-13	19.050	19.270	18.800	18.900	18.900	40,406
2025-11-12	18.880	19.180	18.810	19.180	19.180	24,584
2025-11-11	19.010	19.060	18.750	19.060	19.060	22,696
2025-11-10	19.020	19.210	18.930	19.100	19.100	37,917
2025-11-07	18.940	18.940	18.940	18.940	18.940	60,151
2025-11-06	19.050	19.380	18.920	19.200	19.200	19,442
2025-11-05	18.570	19.300	18.470	19.300	19.300	29,397
2025-11-04	18.550	18.760	18.450	18.690	18.690	17,591
2025-11-03	18.900	18.980	18.510	18.790	18.790	29,838
2025-10-31	18.940	18.940	18.940	18.940	18.940	33,148
2025-10-30	19.120	19.210	18.700	18.700	18.700	22,538
2025-10-29	18.500	19.200	18.500	19.200	19.200	27,945
2025-10-28	18.220	18.650	18.170	18.580	18.580	20,545
2025-10-27	18.000	18.440	17.990	18.250	18.250	17,407
2025-10-24	18.250	18.250	18.250	18.250	18.250	17,264
2025-10-23	18.000	18.310	17.980	18.210	18.210	15,475
2025-10-22	18.220	18.360	17.980	18.160	18.160	14,116
2025-10-21	18.050	18.570	18.050	18.290	18.290	19,667
2025-10-20	17.990	18.410	17.980	18.400	18.400	22,021

← NewerPage 4 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.