Gartner, Inc. (BVMF:G1AR34)
Brazil · Delayed Price · Currency is BRL 300.00
0.00 (0.00%)
At close: Nov 14, 2025
Gartner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 1 |
| Nov 18, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -2.08% | 1 |
| Nov 17, 2025 | 305.35 | 305.35 | 305.35 | 305.35 | 305.35 | -1.09% | 13 |
| Nov 13, 2025 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | 2.90% | 1 |
| Nov 11, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.99% | 1 |
| Nov 10, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | 1 |
| Nov 7, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - | 5 |
| Nov 6, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -4.27% | 41 |
| Nov 5, 2025 | 303.00 | 316.50 | 303.00 | 316.50 | 316.50 | 4.46% | 27 |
| Nov 4, 2025 | 306.65 | 306.65 | 303.00 | 303.00 | 303.00 | -8.45% | 2 |
| Nov 3, 2025 | 330.98 | 330.98 | 330.98 | 330.98 | 330.98 | -0.50% | 5 |
| Oct 9, 2025 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | -0.07% | 1 |
| Oct 7, 2025 | 347.52 | 347.52 | 332.87 | 332.87 | 332.87 | -3.26% | 171 |
| Oct 6, 2025 | 342.93 | 344.08 | 342.93 | 344.08 | 344.08 | 2.19% | 373 |
| Oct 1, 2025 | 334.65 | 336.70 | 334.65 | 336.70 | 336.70 | 6.00% | 32 |
| Sep 11, 2025 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | 1.00% | 100 |
| Sep 10, 2025 | 314.49 | 314.49 | 314.49 | 314.49 | 314.49 | -5.08% | 100 |
| Sep 8, 2025 | 331.32 | 331.32 | 331.32 | 331.32 | 331.32 | -2.55% | 2 |
| Sep 2, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -0.29% | 9 |
| Aug 29, 2025 | 339.66 | 341.00 | 339.66 | 341.00 | 341.00 | 0.42% | 3 |
| Aug 22, 2025 | 339.57 | 339.57 | 339.57 | 339.57 | 339.57 | 1.48% | 1 |
| Aug 20, 2025 | 334.62 | 334.62 | 334.62 | 334.62 | 334.62 | 0.84% | 4 |
| Aug 19, 2025 | 331.84 | 331.84 | 331.84 | 331.84 | 331.84 | 1.68% | 5 |
| Aug 18, 2025 | 326.37 | 326.37 | 326.37 | 326.37 | 326.37 | - | 2 |
| Aug 15, 2025 | 326.37 | 326.37 | 326.37 | 326.37 | 326.37 | -1.49% | 5 |
| Aug 14, 2025 | 323.60 | 331.32 | 322.74 | 331.32 | 331.32 | 2.39% | 58 |
| Aug 13, 2025 | 316.82 | 323.60 | 316.82 | 323.60 | 323.60 | 2.14% | 204 |
| Aug 11, 2025 | 319.30 | 319.61 | 316.82 | 316.82 | 316.82 | 1.19% | 215 |
| Aug 8, 2025 | 312.17 | 313.10 | 311.86 | 313.10 | 313.10 | 0.19% | 201 |
| Aug 7, 2025 | 313.60 | 313.60 | 311.19 | 312.51 | 312.51 | -7.25% | 18 |
| Aug 6, 2025 | 334.22 | 336.94 | 334.22 | 336.94 | 336.94 | 1.31% | 2 |
| Aug 5, 2025 | 373.76 | 373.76 | 317.40 | 332.58 | 332.58 | -28.81% | 291 |
| Aug 1, 2025 | 467.18 | 467.18 | 467.18 | 467.18 | 467.18 | -6.51% | 1 |
| Jul 23, 2025 | 499.71 | 499.71 | 499.71 | 499.71 | 499.71 | -4.82% | 1 |
| Jul 11, 2025 | 530.65 | 530.65 | 525.00 | 525.00 | 525.00 | -2.73% | 2 |
| Jul 9, 2025 | 539.74 | 539.74 | 539.74 | 539.74 | 539.74 | -0.64% | 57 |
| Jun 23, 2025 | 543.24 | 543.24 | 543.24 | 543.24 | 543.24 | -9.01% | 2 |