GGBR4.SAGGBR4.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22.27 | $22.38 | $22.11 | $22.28 | 5.84M |
| 1/14/2026 | $21.71 | $22.29 | $21.33 | $22.21 | 12.11M |
| 1/13/2026 | $21.03 | $21.91 | $20.96 | $21.66 | 13.49M |
| 1/12/2026 | $21.02 | $21.39 | $20.78 | $21.25 | 6.44M |
| 1/9/2026 | $21.20 | $21.32 | $20.98 | $21.05 | 5.86M |
| 1/8/2026 | $21.35 | $21.40 | $21.00 | $21.20 | 7.74M |
| 1/7/2026 | $21.02 | $21.38 | $20.82 | $21.27 | 9.55M |
| 1/6/2026 | $20.77 | $21.24 | $20.44 | $21.05 | 9.87M |
| 1/5/2026 | $20.51 | $20.94 | $20.41 | $20.71 | 6.66M |
| 1/2/2026 | $20.39 | $20.62 | $20.32 | $20.51 | 5.85M |
| 12/30/2025 | $20.66 | $20.73 | $20.39 | $20.39 | 5.13M |
| 12/29/2025 | $20.80 | $20.87 | $20.38 | $20.53 | 6.73M |
| 12/26/2025 | $20.62 | $20.81 | $20.62 | $20.75 | 6.18M |
| 12/23/2025 | $20.63 | $20.76 | $20.46 | $20.75 | 4.26M |
| 12/22/2025 | $20.38 | $20.81 | $20.23 | $20.57 | 7.24M |
| 12/19/2025 | $20.44 | $20.67 | $20.28 | $20.37 | 12.97M |
| 12/18/2025 | $20.30 | $20.57 | $20.30 | $20.43 | 9.09M |
| 12/17/2025 | $20.51 | $20.66 | $20.25 | $20.31 | 12.94M |
| 12/16/2025 | $20.41 | $20.76 | $20.18 | $20.65 | 12.33M |
| 12/15/2025 | $19.99 | $20.48 | $19.87 | $20.37 | 13.12M |
| 12/12/2025 | $19.98 | $20.05 | $19.60 | $19.93 | 9.60M |
| 12/11/2025 | $19.49 | $19.97 | $19.30 | $19.86 | 7.48M |
| 12/10/2025 | $19.15 | $19.68 | $19.01 | $19.59 | 14.18M |
| 12/9/2025 | $18.95 | $19.15 | $18.90 | $19.08 | 14.84M |
| 12/8/2025 | $19.29 | $19.31 | $19.01 | $19.05 | 9.87M |
| 12/5/2025 | $19.62 | $19.77 | $18.90 | $19.10 | 18.90M |
| 12/4/2025 | $19.73 | $19.81 | $19.54 | $19.60 | 9.83M |
| 12/3/2025 | $19.18 | $19.73 | $19.18 | $19.63 | 12.65M |
| 12/2/2025 | $19.18 | $19.23 | $18.93 | $19.11 | 6.27M |
| 12/1/2025 | $19.11 | $19.25 | $18.84 | $19.15 | 9.20M |
| 11/28/2025 | $19.08 | $19.26 | $18.93 | $19.04 | 5.31M |
| 11/27/2025 | $19.03 | $19.15 | $18.96 | $19.11 | 2.50M |
| 11/26/2025 | $18.79 | $19.25 | $18.79 | $19.13 | 6.61M |
| 11/25/2025 | $18.59 | $18.88 | $18.50 | $18.76 | 9.93M |
| 11/24/2025 | $18.39 | $18.75 | $18.39 | $18.59 | 10.01M |
| 11/21/2025 | $18.38 | $18.58 | $18.24 | $18.47 | 8.71M |
| 11/19/2025 | $18.55 | $18.78 | $18.44 | $18.49 | 5.68M |
| 11/18/2025 | $18.48 | $18.74 | $18.48 | $18.65 | 11.61M |
| 11/17/2025 | $18.80 | $18.88 | $18.46 | $18.70 | 12.08M |
| 11/14/2025 | $18.86 | $18.95 | $18.66 | $18.77 | 7.18M |
| 11/13/2025 | $19.04 | $19.28 | $18.81 | $18.91 | 8.62M |
| 11/12/2025 | $18.90 | $19.18 | $18.86 | $19.05 | 11.43M |
| 11/11/2025 | $19.10 | $19.10 | $18.76 | $18.90 | 11.66M |
| 11/10/2025 | $19.14 | $19.25 | $18.93 | $19.10 | 8.97M |
| 11/7/2025 | $19.07 | $19.20 | $18.81 | $19.03 | 8.12M |
| 11/6/2025 | $19.09 | $19.40 | $18.95 | $19.12 | 12.51M |
| 11/5/2025 | $18.50 | $19.29 | $18.50 | $19.09 | 12.57M |
| 11/4/2025 | $18.70 | $18.77 | $18.45 | $18.58 | 9.60M |
| 11/3/2025 | $18.85 | $18.88 | $18.50 | $18.71 | 10.49M |
| 10/31/2025 | $18.84 | $18.94 | $18.26 | $18.94 | 15.12M |
| 10/30/2025 | $19.12 | $19.21 | $18.68 | $18.72 | 12.66M |
| 10/29/2025 | $18.60 | $19.25 | $18.60 | $19.25 | 19.72M |
| 10/28/2025 | $18.19 | $18.66 | $18.15 | $18.46 | 9.06M |
| 10/27/2025 | $18.34 | $18.45 | $18.05 | $18.22 | 8.61M |
| 10/24/2025 | $18.31 | $18.47 | $18.17 | $18.21 | 4.95M |
| 10/23/2025 | $18.05 | $18.33 | $18.02 | $18.19 | 5.62M |
| 10/22/2025 | $18.30 | $18.36 | $17.97 | $18.00 | 9.52M |
| 10/21/2025 | $18.28 | $18.58 | $18.19 | $18.19 | 8.32M |
| 10/20/2025 | $18.04 | $18.42 | $18.00 | $18.26 | 11.36M |