Gartner, Inc. (BVMF:G1AR34)
Brazil · Delayed Price · Currency is BRL 186.77
+0.77 (0.41%)
Last updated: May 11, 2026, 3:58 PM GMT-3
BVMF:G1AR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 211.00 | 211.00 | 198.00 | 209.00 | 209.00 | -0.95% | 391 |
| Feb 4, 2026 | 219.99 | 219.99 | 198.00 | 211.00 | 211.00 | -4.08% | 119 |
| Feb 3, 2026 | 261.70 | 261.70 | 188.53 | 219.97 | 219.97 | -31.19% | 2,251 |
| Jan 13, 2026 | 319.24 | 319.70 | 319.24 | 319.70 | 319.70 | -9.92% | 4 |
| Dec 29, 2025 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | 2.84% | 1 |
| Dec 23, 2025 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | -1.99% | 29 |
| Dec 22, 2025 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | 1.63% | 30 |
| Dec 19, 2025 | 346.46 | 346.46 | 346.46 | 346.46 | 346.46 | -1.36% | 15 |
| Dec 17, 2025 | 350.20 | 351.22 | 350.20 | 351.22 | 351.22 | 6.46% | 8 |
| Dec 15, 2025 | 329.92 | 329.92 | 329.92 | 329.92 | 329.92 | 4.67% | 1 |
| Dec 11, 2025 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | 2.29% | 3 |
| Dec 8, 2025 | 308.14 | 308.14 | 308.14 | 308.14 | 308.14 | -1.09% | 36 |
| Dec 5, 2025 | 311.54 | 311.54 | 311.54 | 311.54 | 311.54 | 1.15% | 2 |
| Dec 4, 2025 | 310.00 | 310.00 | 307.99 | 307.99 | 307.99 | -0.65% | 357 |
| Dec 1, 2025 | 323.14 | 323.14 | 310.00 | 310.00 | 310.00 | -3.13% | 2 |
| Nov 21, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 7.02% | 2 |
| 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 |