Gartner, Inc. (BVMF:G1AR34)
Brazil · Delayed Price · Currency is BRL 203.29
+19.09 (10.36%)
Last updated: Jul 28, 2026, 11:22 AM GMT-3
BVMF:G1AR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 3.99% | 5 |
| Jul 24, 2026 | 173.57 | 178.50 | 173.40 | 177.14 | 177.14 | 8.01% | 32 |
| Jul 23, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -5.05% | 20 |
| Jul 21, 2026 | 181.70 | 181.70 | 172.72 | 172.72 | 172.72 | 0.71% | 131 |
| Jul 14, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -4.10% | 20 |
| Jul 13, 2026 | 178.84 | 178.84 | 178.84 | 178.84 | 178.84 | 0.49% | 5 |
| Jul 2, 2026 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | - | 6 |
| Jun 29, 2026 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | 9.80% | 4 |
| Jun 22, 2026 | 161.53 | 164.16 | 161.40 | 162.08 | 162.08 | -1.64% | 50 |
| Jun 18, 2026 | 164.78 | 165.04 | 164.78 | 164.78 | 164.78 | -6.49% | 27 |
| Jun 17, 2026 | 178.92 | 178.92 | 176.22 | 176.22 | 176.22 | -2.10% | 30 |
| Jun 15, 2026 | 186.20 | 186.20 | 180.00 | 180.00 | 180.00 | -5.36% | 9 |
| Jun 11, 2026 | 190.00 | 190.19 | 190.00 | 190.19 | 190.19 | -9.25% | 3 |
| Jun 8, 2026 | 209.58 | 209.58 | 209.58 | 209.58 | 209.58 | 1.53% | 20 |
| Jun 5, 2026 | 206.01 | 206.43 | 206.01 | 206.43 | 206.43 | 0.41% | 52 |
| Jun 3, 2026 | 206.64 | 206.64 | 205.38 | 205.59 | 205.59 | -6.61% | 260 |
| Jun 2, 2026 | 220.15 | 220.15 | 220.15 | 220.15 | 220.15 | -1.37% | 1 |
| Jun 1, 2026 | 222.00 | 223.20 | 222.00 | 223.20 | 223.20 | 19.51% | 277 |
| May 11, 2026 | 191.76 | 191.76 | 186.77 | 186.77 | 186.77 | 0.41% | 3 |
| May 8, 2026 | 192.09 | 192.09 | 186.00 | 186.00 | 186.00 | -3.17% | 9 |
| May 7, 2026 | 190.95 | 192.09 | 190.95 | 192.09 | 192.09 | 3.11% | 2 |
| May 6, 2026 | 186.30 | 186.30 | 185.58 | 186.30 | 186.30 | 1.37% | 11 |
| May 5, 2026 | 183.60 | 183.78 | 183.60 | 183.78 | 183.78 | 0.79% | 34 |
| May 4, 2026 | 180.50 | 184.87 | 180.00 | 182.34 | 182.34 | -4.03% | 282 |
| Apr 28, 2026 | 186.96 | 189.99 | 186.96 | 189.99 | 189.99 | 1.27% | 26 |
| Apr 24, 2026 | 185.90 | 187.60 | 185.90 | 187.60 | 187.60 | 3.24% | 51 |
| Apr 23, 2026 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | -6.87% | 4 |
| Apr 22, 2026 | 195.13 | 195.13 | 195.13 | 195.13 | 195.13 | 0.87% | 1 |
| Apr 20, 2026 | 187.87 | 193.44 | 187.87 | 193.44 | 193.44 | 0.90% | 6 |
| Apr 17, 2026 | 192.85 | 194.75 | 191.71 | 191.71 | 191.71 | -0.98% | 5 |
| Apr 16, 2026 | 194.56 | 194.56 | 193.61 | 193.61 | 193.61 | 1.49% | 2 |
| Apr 15, 2026 | 190.19 | 193.42 | 188.67 | 190.76 | 190.76 | 1.95% | 119 |
| Apr 14, 2026 | 187.11 | 187.11 | 187.11 | 187.11 | 187.11 | -2.12% | 6 |
| Apr 13, 2026 | 175.05 | 191.16 | 175.05 | 191.16 | 191.16 | 7.03% | 5 |
| Apr 10, 2026 | 180.00 | 181.20 | 178.60 | 178.60 | 178.60 | -18.46% | 48 |
| Mar 13, 2026 | 219.03 | 219.03 | 219.03 | 219.03 | 219.03 | -3.08% | 1 |
| Mar 6, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.70% | 5 |
| Mar 5, 2026 | 220.66 | 224.56 | 220.44 | 224.42 | 224.42 | 5.71% | 701 |
| Mar 4, 2026 | 210.73 | 212.30 | 210.73 | 212.30 | 212.30 | -1.27% | 17 |
| Mar 3, 2026 | 209.00 | 215.04 | 209.00 | 215.04 | 215.04 | 7.89% | 6 |
| Feb 26, 2026 | 190.76 | 200.00 | 190.76 | 199.31 | 199.31 | 4.17% | 57 |
| Feb 25, 2026 | 190.75 | 191.33 | 186.20 | 191.33 | 191.33 | 0.10% | 64 |
| Feb 24, 2026 | 191.14 | 191.14 | 191.14 | 191.14 | 191.14 | 1.13% | 370 |
| Feb 23, 2026 | 189.01 | 189.01 | 189.00 | 189.01 | 189.01 | -9.72% | 485 |
| Feb 19, 2026 | 211.05 | 211.05 | 209.37 | 209.37 | 209.37 | 2.03% | 6 |
| Feb 13, 2026 | 203.00 | 206.20 | 203.00 | 205.20 | 205.20 | -0.77% | 283 |
| Feb 12, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | -0.58% | 48 |
| Feb 11, 2026 | 206.43 | 208.00 | 204.88 | 208.00 | 208.00 | -0.76% | 354 |
| Feb 9, 2026 | 205.40 | 209.80 | 202.00 | 209.60 | 209.60 | 3.02% | 545 |
| Feb 6, 2026 | 204.00 | 204.00 | 200.46 | 203.45 | 203.45 | -2.66% | 805 |