GGBR4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.500	15.500	15.500	15.500	15.500	34,581
2025-04-25	15.350	15.350	15.350	15.350	15.350	20,804
2025-04-24	15.060	15.370	15.000	15.260	15.260	20,164
2025-04-23	15.010	15.380	14.780	15.130	15.130	23,266
2025-04-22	14.950	15.160	14.580	14.780	14.780	25,979
2025-04-17	14.890	14.890	14.890	14.890	14.890	21,271
2025-04-16	15.110	15.110	15.110	15.110	15.110	26,327
2025-04-15	15.200	15.300	14.910	15.010	15.010	19,474
2025-04-14	14.830	15.350	14.830	15.200	15.200	24,288
2025-04-11	14.700	14.700	14.700	14.700	14.700	26,111
2025-04-10	14.430	14.430	14.430	14.430	14.430	31,507
2025-04-09	15.010	15.010	15.010	15.010	15.010	47,147
2025-04-08	14.820	15.000	13.960	14.050	14.050	47,509
2025-04-07	14.690	14.690	14.690	14.690	14.690	60,259
2025-04-04	15.170	15.170	15.170	15.170	15.170	61,656
2025-04-03	16.020	16.020	16.020	16.020	16.020	49,522
2025-04-02	16.400	16.400	16.400	16.400	16.400	24,804
2025-04-01	16.500	16.500	16.500	16.500	16.500	28,409
2025-03-31	16.220	16.220	16.220	16.220	16.220	37,259
2025-03-28	16.940	16.940	16.940	16.940	16.940	24,086
2025-03-27	17.390	17.390	17.390	17.390	17.390	15,940
2025-03-26	17.290	17.520	17.280	17.520	17.520	17,425
2025-03-25	17.270	17.520	17.180	17.250	17.250	18,935
2025-03-24	17.280	17.450	17.140	17.450	17.450	19,807
2025-03-21	17.180	17.180	17.180	17.180	17.180	32,718
2025-03-20	17.320	17.320	17.320	17.320	17.320	24,338
2025-03-19	17.250	17.250	17.250	17.250	17.250	22,186
2025-03-18	17.300	17.300	17.300	17.300	17.300	20,578
2025-03-17	17.400	17.400	17.400	17.400	17.400	23,423
2025-03-14	16.910	16.910	16.910	16.910	16.910	25,909
2025-03-13	16.530	16.640	16.270	16.630	16.630	27,294
2025-03-12	16.600	16.600	16.600	16.600	16.600	31,773
2025-03-11	16.880	16.880	16.880	16.880	16.880	23,459
2025-03-10	16.950	16.950	16.950	16.950	16.950	24,209
2025-03-07	17.040	17.040	17.040	17.040	17.040	27,613
2025-03-06	16.620	17.140	16.590	16.870	16.870	24,505
2025-03-05	16.660	16.970	16.500	16.610	16.610	21,621
2025-02-28	16.670	16.670	16.670	16.670	16.670	22,982
2025-02-27	16.500	17.000	16.480	17.000	17.000	21,921
2025-02-26	16.490	16.750	16.400	16.750	16.750	23,318
2025-02-25	16.270	16.560	16.140	16.360	16.360	21,613
2025-02-24	16.220	16.510	15.950	16.250	16.250	34,261
2025-02-21	16.490	16.490	16.490	16.490	16.490	47,302
2025-02-20	17.580	17.580	16.470	16.550	16.550	54,833
2025-02-19	17.370	17.600	17.180	17.500	17.500	21,017
2025-02-18	17.370	17.820	17.280	17.430	17.430	20,622
2025-02-17	17.460	17.700	17.300	17.680	17.680	22,254
2025-02-14	17.690	17.690	17.690	17.690	17.690	19,776
2025-02-13	17.390	17.500	17.140	17.500	17.500	17,640
2025-02-12	17.710	17.860	17.230	17.350	17.350	27,832
2025-02-11	17.570	18.130	17.510	17.840	17.840	28,618
2025-02-10	17.060	17.750	17.000	17.570	17.570	34,674
2025-02-07	16.780	16.780	16.780	16.780	16.780	27,936
2025-02-06	16.950	17.210	16.800	17.210	17.210	22,188
2025-02-05	17.090	17.150	16.820	16.870	16.870	28,243
2025-02-04	17.330	17.480	17.020	17.140	17.140	28,309
2025-02-03	17.220	17.600	17.080	17.540	17.540	25,114
2025-01-31	17.200	17.200	17.200	17.200	17.200	23,666
2025-01-30	17.390	17.870	17.390	17.650	17.650	15,872
2025-01-29	17.670	17.790	17.370	17.520	17.520	19,266

← NewerPage 7 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.