GGBR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 15,075 |
| 2025-07-24 | 17.180 | 17.400 | 17.090 | 17.180 | 17.180 | 19,100 |
| 2025-07-23 | 16.800 | 17.390 | 16.800 | 17.210 | 17.210 | 21,877 |
| 2025-07-22 | 16.660 | 17.060 | 16.660 | 16.920 | 16.920 | 16,389 |
| 2025-07-21 | 16.120 | 16.760 | 16.060 | 16.510 | 16.510 | 20,427 |
| 2025-07-18 | 16.150 | 16.150 | 16.150 | 16.150 | 16.150 | 16,787 |
| 2025-07-17 | 16.570 | 16.570 | 16.260 | 16.500 | 16.500 | 13,882 |
| 2025-07-16 | 16.540 | 16.620 | 16.310 | 16.430 | 16.430 | 16,854 |
| 2025-07-15 | 16.600 | 16.680 | 16.380 | 16.490 | 16.490 | 16,951 |
| 2025-07-14 | 16.620 | 16.620 | 16.620 | 16.620 | 16.620 | 24,042 |
| 2025-07-11 | 16.460 | 16.460 | 16.460 | 16.460 | 16.460 | 19,017 |
| 2025-07-10 | 16.550 | 17.480 | 16.500 | 16.810 | 16.810 | 31,349 |
| 2025-07-09 | 16.730 | 16.950 | 16.690 | 16.800 | 16.800 | 13,704 |
| 2025-07-08 | 16.830 | 17.100 | 16.760 | 16.760 | 16.760 | 15,342 |
| 2025-07-07 | 16.780 | 16.910 | 16.670 | 16.900 | 16.900 | 18,984 |
| 2025-07-04 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 14,399 |
| 2025-07-03 | 16.480 | 17.100 | 16.480 | 16.750 | 16.750 | 19,535 |
| 2025-07-02 | 16.090 | 16.810 | 16.050 | 16.570 | 16.570 | 25,983 |
| 2025-07-01 | 16.060 | 16.100 | 15.750 | 15.950 | 15.950 | 24,224 |
| 2025-06-30 | 15.840 | 16.100 | 15.780 | 16.060 | 16.060 | 20,222 |
| 2025-06-27 | 15.940 | 15.940 | 15.940 | 15.940 | 15.940 | 18,287 |
| 2025-06-26 | 16.050 | 16.200 | 15.860 | 16.050 | 16.050 | 15,746 |
| 2025-06-25 | 16.050 | 16.220 | 15.700 | 15.790 | 15.790 | 22,716 |
| 2025-06-24 | 16.090 | 16.300 | 16.070 | 16.190 | 16.190 | 22,172 |
| 2025-06-23 | 16.000 | 16.070 | 15.800 | 16.000 | 16.000 | 18,593 |
| 2025-06-20 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 23,364 |
| 2025-06-18 | 16.580 | 16.580 | 16.580 | 16.580 | 16.580 | 15,288 |
| 2025-06-17 | 16.900 | 17.000 | 16.420 | 16.420 | 16.420 | 24,582 |
| 2025-06-16 | 16.760 | 17.230 | 16.680 | 16.890 | 16.890 | 18,311 |
| 2025-06-13 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 18,289 |
| 2025-06-12 | 16.970 | 17.070 | 16.710 | 16.950 | 16.950 | 16,060 |
| 2025-06-11 | 17.600 | 17.650 | 16.820 | 17.050 | 17.050 | 30,958 |
| 2025-06-10 | 17.780 | 17.920 | 17.650 | 17.660 | 17.660 | 21,714 |
| 2025-06-09 | 16.650 | 17.910 | 16.650 | 17.850 | 17.850 | 49,647 |
| 2025-06-06 | 16.670 | 16.670 | 16.670 | 16.670 | 16.670 | 23,942 |
| 2025-06-05 | 16.220 | 16.940 | 15.950 | 16.610 | 16.610 | 31,209 |
| 2025-06-04 | 16.240 | 16.460 | 16.100 | 16.100 | 16.100 | 24,825 |
| 2025-06-03 | 16.260 | 16.260 | 16.260 | 16.260 | 16.260 | 23,152 |
| 2025-06-02 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 41,442 |
| 2025-05-30 | 15.270 | 15.270 | 15.270 | 15.270 | 15.270 | 30,911 |
| 2025-05-29 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 18,638 |
| 2025-05-28 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 23,692 |
| 2025-05-27 | 16.060 | 16.060 | 16.060 | 16.060 | 16.060 | 29,607 |
| 2025-05-26 | 15.640 | 15.640 | 15.640 | 15.640 | 15.640 | 16,726 |
| 2025-05-23 | 15.410 | 15.410 | 15.410 | 15.410 | 15.410 | 22,308 |
| 2025-05-22 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 25,310 |
| 2025-05-21 | 15.470 | 15.470 | 15.470 | 15.470 | 15.470 | 20,534 |
| 2025-05-20 | 15.680 | 15.680 | 15.680 | 15.680 | 15.680 | 22,284 |
| 2025-05-19 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 28,685 |
| 2025-05-16 | 15.890 | 15.890 | 15.890 | 15.890 | 15.890 | 22,682 |
| 2025-05-15 | 15.700 | 15.700 | 15.700 | 15.700 | 15.700 | 20,437 |
| 2025-05-14 | 15.610 | 15.610 | 15.610 | 15.610 | 15.610 | 22,159 |
| 2025-05-13 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 28,785 |
| 2025-05-12 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 31,005 |
| 2025-05-09 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2025-05-06 | 14.820 | 15.080 | 14.800 | 14.800 | 14.800 | 23,756 |
| 2025-05-05 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 33,450 |
| 2025-05-02 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 29,717 |
| 2025-04-30 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 36,152 |
| 2025-04-29 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 32,092 |
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.