Gartner, Inc. (BVMF:G1AR34)
Brazil · Delayed Price · Currency is BRL 240.10
0.00 (0.00%)
At close: Sep 18, 2026
BVMF:G1AR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | 8.15% | 1 |
| Sep 11, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 3.07% | 50 |
| Sep 10, 2026 | 215.38 | 215.38 | 215.38 | 215.38 | 215.38 | 0.41% | 2 |
| Sep 9, 2026 | 214.00 | 214.50 | 214.00 | 214.50 | 214.50 | -4.84% | 56 |
| Sep 8, 2026 | 229.95 | 229.95 | 225.40 | 225.40 | 225.40 | -9.66% | 14 |
| Sep 3, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 1.22% | 1 |
| Sep 1, 2026 | 252.50 | 252.50 | 246.50 | 246.50 | 246.50 | -5.19% | 20 |
| Aug 28, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 3.26% | 85 |
| Aug 27, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | -2.31% | 20 |
| Aug 25, 2026 | 257.75 | 257.75 | 257.75 | 257.75 | 257.75 | 2.69% | 100 |
| Aug 21, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.20% | 30 |
| Aug 20, 2026 | 254.50 | 254.50 | 251.50 | 251.50 | 251.50 | -0.58% | 41 |
| Aug 19, 2026 | 246.25 | 252.96 | 246.25 | 252.96 | 252.96 | 12.01% | 5 |
| Aug 17, 2026 | 233.94 | 233.94 | 225.84 | 225.84 | 225.84 | -3.46% | 37 |
| Aug 12, 2026 | 234.00 | 234.00 | 233.94 | 233.94 | 233.94 | -3.53% | 31 |
| Aug 11, 2026 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | -1.61% | 4 |
| Aug 10, 2026 | 246.48 | 246.48 | 246.48 | 246.48 | 246.48 | 4.69% | 32 |
| Aug 7, 2026 | 246.20 | 246.20 | 235.44 | 235.44 | 235.44 | - | 11 |
| Aug 6, 2026 | 235.44 | 235.44 | 235.44 | 235.44 | 235.44 | -0.81% | 2 |
| Aug 5, 2026 | 237.84 | 244.00 | 236.88 | 237.36 | 237.36 | 5.03% | 32 |
| Aug 4, 2026 | 218.97 | 226.00 | 218.97 | 226.00 | 226.00 | 20.35% | 5 |
| Aug 3, 2026 | 187.78 | 187.78 | 187.78 | 187.78 | 187.78 | -2.00% | 3 |
| Jul 30, 2026 | 190.74 | 191.62 | 190.74 | 191.62 | 191.62 | -10.23% | 10 |
| Jul 29, 2026 | 205.00 | 213.45 | 205.00 | 213.45 | 213.45 | 5.00% | 10 |
| Jul 28, 2026 | 193.61 | 203.29 | 193.61 | 203.29 | 203.29 | 10.36% | 10 |
| 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 |