GGBR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 17.620 | 17.870 | 17.550 | 17.720 | 17.720 | 15,822 |
| 2025-01-27 | 17.560 | 17.770 | 17.390 | 17.620 | 17.620 | 17,392 |
| 2025-01-24 | 17.470 | 17.470 | 17.470 | 17.470 | 17.470 | 18,224 |
| 2025-01-23 | 17.590 | 17.660 | 17.370 | 17.620 | 17.620 | 19,267 |
| 2025-01-22 | 17.910 | 18.040 | 17.450 | 17.600 | 17.600 | 25,663 |
| 2025-01-21 | 17.560 | 18.000 | 17.500 | 18.000 | 18.000 | 21,929 |
| 2025-01-20 | 17.260 | 17.620 | 17.120 | 17.620 | 17.620 | 22,093 |
| 2025-01-17 | 17.260 | 17.260 | 17.260 | 17.260 | 17.260 | 19,135 |
| 2025-01-16 | 17.610 | 17.650 | 17.000 | 17.350 | 17.350 | 28,897 |
| 2025-01-15 | 17.070 | 17.700 | 17.070 | 17.700 | 17.700 | 27,094 |
| 2025-01-14 | 16.990 | 17.230 | 16.840 | 17.040 | 17.040 | 22,447 |
| 2025-01-13 | 16.800 | 17.100 | 16.520 | 16.860 | 16.860 | 26,397 |
| 2025-01-10 | 16.760 | 16.760 | 16.760 | 16.760 | 16.760 | 27,929 |
| 2025-01-09 | 17.600 | 17.640 | 17.000 | 17.000 | 17.000 | 31,049 |
| 2025-01-08 | 17.930 | 18.070 | 17.550 | 17.550 | 17.550 | 22,223 |
| 2025-01-07 | 17.950 | 18.560 | 17.850 | 17.850 | 17.850 | 18,841 |
| 2025-01-06 | 17.540 | 18.300 | 17.400 | 17.930 | 17.930 | 23,049 |
| 2025-01-03 | 17.360 | 17.360 | 17.360 | 17.360 | 17.360 | 25,868 |
| 2025-01-02 | 18.140 | 18.500 | 17.760 | 17.770 | 17.770 | 24,104 |
| 2024-12-30 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 17,699 |
| 2024-12-27 | 18.430 | 18.430 | 18.430 | 18.430 | 18.430 | 20,697 |
| 2024-12-26 | 18.650 | 18.890 | 18.550 | 18.800 | 18.800 | 21,057 |
| 2024-12-23 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 21,674 |
| 2024-12-20 | 19.050 | 19.050 | 19.050 | 19.050 | 19.050 | 23,499 |
| 2024-12-19 | 19.610 | 19.850 | 19.290 | 19.480 | 19.480 | 24,540 |
| 2024-12-18 | 20.200 | 20.400 | 19.520 | 19.520 | 19.520 | 23,971 |
| 2024-12-17 | 20.130 | 20.450 | 20.000 | 20.380 | 20.380 | 21,918 |
| 2024-12-16 | 19.990 | 20.220 | 19.900 | 19.900 | 19.900 | 26,674 |
| 2024-12-13 | 19.980 | 19.980 | 19.980 | 19.980 | 19.980 | 19,946 |
| 2024-12-12 | 20.600 | 20.950 | 20.350 | 20.520 | 20.520 | 20,207 |
| 2024-12-11 | 20.950 | 21.220 | 20.670 | 21.030 | 21.030 | 20,412 |
| 2024-12-10 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.