GGBR4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 25.380 | 25.500 | 24.930 | 25.200 | 25.200 | 17,534 |
| 2026-10-06 | 25.840 | 26.200 | 25.110 | 25.480 | 25.480 | 21,331 |
| 2026-10-05 | 26.290 | 27.130 | 25.230 | 25.700 | 25.700 | 42,331 |
| 2026-10-02 | 26.170 | 26.170 | 26.170 | 26.170 | 26.170 | 25,393 |
| 2026-10-01 | 24.400 | 25.000 | 24.160 | 25.000 | 25.000 | 14,595 |
| 2026-09-30 | 24.490 | 24.490 | 24.490 | 24.490 | 24.490 | 0 |
| 2026-09-28 | 24.940 | 25.100 | 24.510 | 24.900 | 24.900 | 16,466 |
| 2026-09-25 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 8,758 |
| 2026-09-24 | 25.360 | 25.400 | 24.710 | 24.790 | 24.790 | 18,961 |
| 2026-09-23 | 25.130 | 25.680 | 24.700 | 25.300 | 25.300 | 18,868 |
| 2026-09-22 | 25.520 | 25.790 | 25.160 | 25.790 | 25.790 | 11,213 |
| 2026-09-21 | 25.450 | 25.780 | 25.340 | 25.570 | 25.570 | 16,392 |
| 2026-09-18 | 25.320 | 25.320 | 25.320 | 25.320 | 25.320 | 19,080 |
| 2026-09-17 | 26.000 | 26.280 | 25.310 | 25.920 | 25.920 | 19,172 |
| 2026-09-16 | 25.900 | 26.030 | 25.230 | 25.470 | 25.470 | 18,634 |
| 2026-09-15 | 24.990 | 25.960 | 24.830 | 25.950 | 25.950 | 18,153 |
| 2026-09-14 | 25.600 | 25.830 | 24.980 | 25.070 | 25.070 | 19,516 |
| 2026-09-11 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 30,058 |
| 2026-09-10 | 25.150 | 25.900 | 24.950 | 25.900 | 25.900 | 18,739 |
| 2026-09-09 | 25.180 | 25.690 | 25.000 | 25.360 | 25.360 | 15,117 |
| 2026-09-08 | 25.500 | 25.820 | 25.340 | 25.680 | 25.680 | 19,652 |
| 2026-09-04 | 25.240 | 25.240 | 25.240 | 25.240 | 25.240 | 16,158 |
| 2026-09-03 | 25.560 | 25.890 | 24.880 | 25.020 | 25.020 | 18,212 |
| 2026-09-02 | 24.150 | 25.470 | 24.150 | 25.400 | 25.400 | 29,369 |
| 2026-09-01 | 23.970 | 24.350 | 23.510 | 24.060 | 24.060 | 25,494 |
| 2026-08-31 | 24.000 | 24.360 | 23.670 | 23.670 | 23.670 | 18,389 |
| 2026-08-28 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 19,162 |
| 2026-08-27 | 22.880 | 24.140 | 22.500 | 24.000 | 24.000 | 40,445 |
| 2026-08-26 | 22.430 | 23.040 | 22.430 | 22.850 | 22.850 | 30,475 |
| 2026-08-25 | 22.090 | 22.360 | 21.810 | 22.330 | 22.330 | 16,500 |
| 2026-08-24 | 22.000 | 23.220 | 21.700 | 22.130 | 22.130 | 20,219 |
| 2026-08-21 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 12,922 |
| 2026-08-20 | 22.520 | 22.520 | 21.640 | 22.100 | 22.100 | 22,613 |
| 2026-08-19 | 24.220 | 24.660 | 22.850 | 22.950 | 22.950 | 26,442 |
| 2026-08-18 | 24.610 | 25.000 | 24.100 | 24.100 | 24.100 | 16,862 |
| 2026-08-17 | 24.620 | 24.860 | 24.470 | 24.860 | 24.860 | 14,427 |
| 2026-08-14 | 24.670 | 24.670 | 24.670 | 24.670 | 24.670 | 13,092 |
| 2026-08-13 | 24.760 | 25.180 | 24.680 | 24.760 | 24.760 | 16,078 |
| 2026-08-12 | 24.110 | 24.930 | 24.110 | 24.830 | 24.830 | 16,598 |
| 2026-08-11 | 24.740 | 24.990 | 24.080 | 24.080 | 24.080 | 15,509 |
| 2026-08-10 | 24.690 | 25.360 | 24.690 | 25.250 | 25.250 | 14,188 |
| 2026-08-07 | 25.010 | 25.010 | 25.010 | 25.010 | 25.010 | 13,759 |
| 2026-08-06 | 26.300 | 26.350 | 25.500 | 25.720 | 25.720 | 16,334 |
| 2026-08-05 | 26.030 | 26.400 | 24.280 | 26.200 | 26.200 | 32,602 |
| 2026-08-04 | 25.700 | 26.300 | 25.630 | 25.860 | 25.860 | 22,034 |
| 2026-08-03 | 25.160 | 25.580 | 24.530 | 25.450 | 25.450 | 23,150 |
| 2026-07-31 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 24,201 |
| 2026-07-30 | 24.760 | 25.040 | 24.500 | 24.920 | 24.920 | 13,892 |
| 2026-07-29 | 25.140 | 25.290 | 24.610 | 24.900 | 24.900 | 10,345 |
| 2026-07-28 | 24.600 | 25.440 | 24.550 | 25.110 | 25.110 | 20,944 |
| 2026-07-27 | 24.110 | 24.590 | 24.110 | 24.520 | 24.520 | 13,064 |
| 2026-07-24 | 24.180 | 24.180 | 24.180 | 24.180 | 24.180 | 12,301 |
| 2026-07-23 | 23.910 | 24.380 | 23.830 | 24.010 | 24.010 | 12,386 |
| 2026-07-22 | 23.620 | 24.070 | 23.400 | 24.000 | 24.000 | 11,651 |
| 2026-07-21 | 23.510 | 23.740 | 23.380 | 23.380 | 23.380 | 10,263 |
| 2026-07-20 | 24.010 | 24.240 | 23.520 | 23.600 | 23.600 | 14,138 |
Page 1 of 1 · 56 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.