GGBR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 17.960 | 17.960 | 17.960 | 17.960 | 17.960 | 23,987 |
| 2025-10-16 | 17.940 | 17.950 | 17.600 | 17.700 | 17.700 | 13,803 |
| 2025-10-15 | 17.660 | 17.990 | 17.570 | 17.810 | 17.810 | 18,302 |
| 2025-10-14 | 17.520 | 17.810 | 17.520 | 17.700 | 17.700 | 16,201 |
| 2025-10-13 | 17.410 | 17.980 | 17.410 | 17.640 | 17.640 | 24,360 |
| 2025-10-10 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 14,570 |
| 2025-10-09 | 17.500 | 17.760 | 17.410 | 17.610 | 17.610 | 14,448 |
| 2025-10-08 | 17.180 | 17.660 | 17.180 | 17.470 | 17.470 | 15,569 |
| 2025-10-07 | 17.210 | 17.520 | 17.180 | 17.280 | 17.280 | 19,892 |
| 2025-10-06 | 17.450 | 17.650 | 17.130 | 17.420 | 17.420 | 19,240 |
| 2025-10-03 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 23,552 |
| 2025-10-02 | 16.960 | 17.310 | 16.770 | 17.210 | 17.210 | 22,344 |
| 2025-10-01 | 16.740 | 17.130 | 16.700 | 16.860 | 16.860 | 22,580 |
| 2025-09-30 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 14,601 |
| 2025-09-29 | 16.620 | 16.990 | 16.510 | 16.510 | 16.510 | 17,411 |
| 2025-09-26 | 16.560 | 16.560 | 16.560 | 16.560 | 16.560 | 11,850 |
| 2025-09-25 | 16.700 | 16.760 | 16.550 | 16.690 | 16.690 | 13,960 |
| 2025-09-24 | 16.830 | 16.900 | 16.610 | 16.660 | 16.660 | 16,037 |
| 2025-09-23 | 16.560 | 17.320 | 16.560 | 16.870 | 16.870 | 21,733 |
| 2025-09-22 | 16.770 | 16.800 | 16.430 | 16.710 | 16.710 | 15,010 |
| 2025-09-19 | 16.800 | 16.800 | 16.800 | 16.800 | 16.800 | 14,408 |
| 2025-09-18 | 16.770 | 16.890 | 16.670 | 16.750 | 16.750 | 13,309 |
| 2025-09-17 | 16.650 | 17.040 | 16.600 | 16.860 | 16.860 | 16,002 |
| 2025-09-16 | 16.800 | 16.870 | 16.650 | 16.800 | 16.800 | 23,296 |
| 2025-09-15 | 16.350 | 16.780 | 16.220 | 16.660 | 16.660 | 20,847 |
| 2025-09-12 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 34,329 |
| 2025-09-11 | 16.910 | 17.080 | 16.740 | 16.990 | 16.990 | 14,091 |
| 2025-09-10 | 17.100 | 17.220 | 16.810 | 16.810 | 16.810 | 16,265 |
| 2025-09-09 | 17.350 | 17.590 | 17.090 | 17.090 | 17.090 | 15,040 |
| 2025-09-08 | 17.380 | 17.680 | 17.050 | 17.380 | 17.380 | 22,230 |
| 2025-09-05 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 25,709 |
| 2025-09-04 | 16.740 | 17.040 | 16.300 | 16.940 | 16.940 | 16,215 |
| 2025-09-03 | 16.870 | 16.990 | 16.510 | 16.800 | 16.800 | 15,459 |
| 2025-09-02 | 16.630 | 16.970 | 16.600 | 16.970 | 16.970 | 15,208 |
| 2025-09-01 | 16.540 | 16.890 | 16.490 | 16.890 | 16.890 | 18,952 |
| 2025-08-29 | 16.740 | 16.740 | 16.740 | 16.740 | 16.740 | 18,056 |
| 2025-08-28 | 16.830 | 17.050 | 16.740 | 16.760 | 16.760 | 20,362 |
| 2025-08-27 | 16.780 | 16.840 | 16.460 | 16.790 | 16.790 | 17,484 |
| 2025-08-26 | 16.630 | 16.830 | 16.440 | 16.660 | 16.660 | 16,450 |
| 2025-08-25 | 16.310 | 16.910 | 16.310 | 16.550 | 16.550 | 21,235 |
| 2025-08-22 | 16.390 | 16.390 | 16.390 | 16.390 | 16.390 | 15,473 |
| 2025-08-21 | 16.030 | 16.130 | 15.810 | 15.860 | 15.860 | 17,065 |
| 2025-08-20 | 16.160 | 16.450 | 15.960 | 16.040 | 16.040 | 18,933 |
| 2025-08-19 | 16.290 | 16.470 | 16.130 | 16.150 | 16.150 | 17,469 |
| 2025-08-18 | 16.230 | 16.540 | 16.230 | 16.250 | 16.250 | 21,397 |
| 2025-08-15 | 16.300 | 16.440 | 16.080 | 16.250 | 16.250 | 12,955 |
| 2025-08-14 | 16.260 | 16.480 | 15.860 | 16.260 | 16.260 | 18,201 |
| 2025-08-13 | 16.290 | 16.640 | 16.250 | 16.600 | 16.600 | 16,153 |
| 2025-08-12 | 16.280 | 16.530 | 16.280 | 16.300 | 16.300 | 15,722 |
| 2025-08-11 | 16.420 | 16.480 | 16.220 | 16.220 | 16.220 | 17,136 |
| 2025-08-08 | 16.320 | 16.320 | 16.320 | 16.320 | 16.320 | 20,055 |
| 2025-08-07 | 16.130 | 16.380 | 16.010 | 16.130 | 16.130 | 24,474 |
| 2025-08-06 | 16.190 | 16.360 | 15.890 | 15.940 | 15.940 | 19,829 |
| 2025-08-05 | 16.230 | 16.390 | 16.130 | 16.190 | 16.190 | 71,283 |
| 2025-08-04 | 16.100 | 16.640 | 16.100 | 16.170 | 16.170 | 22,693 |
| 2025-08-01 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 39,923 |
| 2025-07-31 | 16.940 | 17.000 | 16.420 | 17.000 | 17.000 | 27,085 |
| 2025-07-30 | 16.580 | 17.090 | 16.570 | 16.990 | 16.990 | 40,164 |
| 2025-07-29 | 16.740 | 16.850 | 16.460 | 16.730 | 16.730 | 16,488 |
| 2025-07-28 | 16.920 | 17.310 | 16.750 | 16.750 | 16.750 | 16,712 |
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.