Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
GGBR3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 17.45 | 0.31 | 1.81% | 17.20 | 17.70 | 17.20 | 107,600 |
| 03 May 2024 | 17.14 | 0.63 | 3.82% | 16.93 | 17.37 | 16.83 | 142,900 |
| 02 May 2024 | 16.51 | 0.26 | 1.60% | 16.23 | 16.80 | 16.18 | 122,200 |
| 30 Abr 2024 | 16.25 | -0.31 | -1.87% | 16.55 | 16.55 | 16.15 | 42,000 |
| 29 Abr 2024 | 16.56 | 0.26 | 1.60% | 16.32 | 16.56 | 16.24 | 61,600 |
| 26 Abr 2024 | 16.30 | 0.24 | 1.49% | 16.06 | 16.36 | 16.03 | 79,700 |
| 25 Abr 2024 | 16.06 | -0.18 | -1.11% | 16.11 | 16.19 | 15.97 | 112,200 |
| 24 Abr 2024 | 16.24 | -0.25 | -1.52% | 16.53 | 16.69 | 16.07 | 79,600 |
| 23 Abr 2024 | 16.49 | -0.77 | -4.46% | 17.25 | 17.25 | 16.31 | 202,400 |
| 22 Abr 2024 | 17.26 | 0.21 | 1.23% | 16.97 | 17.38 | 16.73 | 104,300 |
| 19 Abr 2024 | 17.05 | 0.06 | 0.35% | 16.95 | 17.13 | 16.76 | 72,700 |
| 18 Abr 2024 | 16.99 | -0.21 | -1.21% | 17.31 | 17.44 | 16.79 | 139,200 |
| 17 Abr 2024 | 17.1972 | 0.28 | 1.67% | 17.3222 | 17.4555 | 16.839 | 335,333 |
| 16 Abr 2024 | 16.914 | -0.29 | -1.69% | 17.1473 | 17.1473 | 16.7473 | 86,053 |
| 15 Abr 2024 | 17.2056 | 0.62 | 3.72% | 16.6473 | 17.4555 | 16.6473 | 153,264 |
| 12 Abr 2024 | 16.589 | -0.42 | -2.45% | 17.1056 | 17.2056 | 16.5557 | 75,852 |
| 11 Abr 2024 | 17.0056 | -0.16 | -0.92% | 17.1389 | 17.1389 | 16.864 | 29,404 |
| 10 Abr 2024 | 17.1639 | 0.00 | 0.00% | 17.1223 | 17.2306 | 17.0223 | 50,288 |
| 09 Abr 2024 | 17.1639 | -0.16 | -0.91% | 17.2306 | 17.3806 | 17.0223 | 59,169 |
| 08 Abr 2024 | 17.3222 | 0.49 | 2.92% | 16.914 | 17.3306 | 16.914 | 42,126 |
| 05 Abr 2024 | 16.8306 | -0.09 | -0.54% | 17.1556 | 17.1556 | 16.7057 | 49,687 |
| 04 Abr 2024 | 16.9223 | 0.09 | 0.54% | 16.889 | 17.2972 | 16.864 | 116,058 |
| 03 Abr 2024 | 16.8306 | 0.02 | 0.10% | 16.7973 | 16.9973 | 16.6557 | 59,529 |
| 02 Abr 2024 | 16.814 | 0.14 | 0.85% | 16.7557 | 16.889 | 16.5973 | 69,731 |
| 01 Abr 2024 | 16.6723 | -0.02 | -0.10% | 16.664 | 16.8473 | 16.6557 | 81,253 |
| 28 Mar 2024 | 16.689 | 0.14 | 0.86% | 16.539 | 16.7057 | 16.3974 | 65,890 |
| 27 Mar 2024 | 16.5474 | 0.42 | 2.58% | 16.1058 | 16.5723 | 16.0891 | 51,968 |
| 26 Mar 2024 | 16.1308 | -0.13 | -0.82% | 16.2641 | 16.2641 | 15.9974 | 39,846 |
| 25 Mar 2024 | 16.2641 | -0.04 | -0.26% | 16.3724 | 16.439 | 16.1058 | 106,697 |
| 22 Mar 2024 | 16.3057 | -0.23 | -1.41% | 16.5807 | 16.5807 | 16.1641 | 92,414 |
| 21 Mar 2024 | 16.539 | 0.24 | 1.48% | 16.2974 | 16.5807 | 16.2807 | 66,010 |
| 20 Mar 2024 | 16.2974 | 0.01 | 0.05% | 16.4057 | 16.4057 | 16.1224 | 68,170 |
| 19 Mar 2024 | 16.2891 | 0.12 | 0.77% | 16.2891 | 16.414 | 16.2724 | 61,449 |
| 18 Mar 2024 | 16.1641 | 0.42 | 2.65% | 16.0391 | 16.2557 | 15.8308 | 61,569 |
| 15 Mar 2024 | 15.7475 | -0.38 | -2.38% | 16.1308 | 16.1308 | 15.5808 | 123,139 |
| 14 Mar 2024 | 16.1308 | -0.37 | -2.22% | 16.4974 | 16.714 | 16.0724 | 98,415 |
| 13 Mar 2024 | 16.4974 | 0.14 | 0.87% | 16.414 | 16.6473 | 16.3307 | 52,688 |
| 12 Mar 2024 | 16.3557 | 0.04 | 0.26% | 16.3224 | 16.4557 | 16.2974 | 28,324 |
| 11 Mar 2024 | 16.3141 | 0.00 | 0.00% | 16.2224 | 16.4224 | 16.1641 | 81,373 |
| 08 Mar 2024 | 16.3141 | 0.04 | 0.26% | 16.2724 | 16.3724 | 16.2391 | 35,045 |
| 07 Mar 2024 | 16.2724 | -0.17 | -1.06% | 16.4474 | 16.4474 | 16.2474 | 56,409 |
| 06 Mar 2024 | 16.4474 | -0.19 | -1.15% | 16.6807 | 16.689 | 16.389 | 44,407 |
| 05 Mar 2024 | 16.639 | 0.23 | 1.42% | 16.4557 | 16.689 | 16.2724 | 71,891 |
| 04 Mar 2024 | 16.4057 | -0.55 | -3.24% | 17.0806 | 17.1639 | 16.2641 | 94,455 |
| 01 Mar 2024 | 16.9556 | 0.12 | 0.69% | 16.839 | 17.1223 | 16.6307 | 131,661 |
| 29 Feb 2024 | 16.839 | 0.01 | 0.05% | 16.8556 | 16.864 | 16.6807 | 60,129 |
| 28 Feb 2024 | 16.8306 | 0.07 | 0.45% | 16.7557 | 16.864 | 16.539 | 33,605 |
| 27 Feb 2024 | 16.7557 | 0.22 | 1.31% | 16.539 | 16.8056 | 16.539 | 36,845 |
| 26 Feb 2024 | 16.539 | -0.12 | -0.75% | 16.664 | 16.664 | 16.414 | 51,488 |
| 23 Feb 2024 | 16.664 | -0.04 | -0.25% | 16.6973 | 16.7557 | 16.414 | 46,687 |
| 22 Feb 2024 | 16.7057 | -0.04 | -0.25% | 16.8223 | 16.839 | 16.614 | 22,683 |
| 21 Feb 2024 | 16.7473 | 0.06 | 0.35% | 16.5807 | 17.0139 | 16.3724 | 81,853 |
| 20 Feb 2024 | 16.689 | 0.02 | 0.15% | 16.664 | 16.7473 | 16.489 | 44,047 |
| 19 Feb 2024 | 16.664 | 0.02 | 0.10% | 16.6557 | 16.739 | 16.4557 | 49,687 |
| 16 Feb 2024 | 16.6473 | 0.47 | 2.88% | 16.2224 | 16.6973 | 16.2224 | 48,967 |
| 15 Feb 2024 | 16.1807 | 0.02 | 0.10% | 16.1641 | 16.4474 | 16.1641 | 37,686 |
| 14 Feb 2024 | 16.1641 | -0.27 | -1.67% | 16.4474 | 16.4474 | 16.1641 | 66,010 |
| 09 Feb 2024 | 16.439 | -0.27 | -1.65% | 16.7473 | 16.914 | 16.3807 | 74,531 |
| 08 Feb 2024 | 16.714 | -0.21 | -1.23% | 16.914 | 16.9473 | 16.7057 | 58,569 |
| 07 Feb 2024 | 16.9223 | 0.13 | 0.79% | 16.7973 | 16.9473 | 16.764 | 46,927 |
