Skip to main content
logo
GDS Holdings Limited (BVMF:G1DS34)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.20
-0.85 (-3.85%)
At close: Mar 27, 2026

BVMF:G1DS34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.5023.5022.0522.05--203
Mar 26, 202623.5023.5022.0522.0522.05-6.17%203
Mar 25, 202623.8023.8023.5023.5023.506.43%8
Mar 24, 202622.0822.0822.0822.0822.080.41%23
Mar 23, 202622.3022.3021.9921.9921.99-6.82%128
Mar 20, 202623.6023.6023.6023.6023.601.03%1
Mar 19, 202623.4023.7523.3623.3623.36-0.17%58
Mar 18, 202624.0024.0023.3223.4023.401.21%646
Mar 17, 202622.4023.1222.4023.1223.121.76%385
Mar 16, 202622.7222.7222.7222.7222.72-200
Mar 13, 202623.0023.0422.7222.7222.722.25%28
Mar 12, 202622.2222.2222.2222.2222.222.68%200
Mar 11, 202621.6421.6421.6421.6421.64-6.32%9
Mar 10, 202621.4623.2421.4623.1023.109.07%2,220
Mar 9, 202621.0821.1820.8621.1821.187.62%614
Mar 5, 202619.6819.6819.6819.6819.68-4.28%400
Mar 2, 202620.5020.8020.5020.5620.56-1.81%2,758
Feb 27, 202620.9820.9820.8520.9420.94-1.32%2,351
Feb 26, 202621.7721.7720.9621.2221.22-8.06%3,421
Feb 25, 202622.9423.0822.9423.0823.082.85%17
Feb 23, 202623.4423.4422.3022.4422.44-4.27%466
Feb 20, 202623.7023.7023.4423.4423.44-1.10%25
Feb 19, 202623.7023.7023.7023.7023.700.25%85
Feb 18, 202623.7823.7823.6223.6423.64-1.75%43
Feb 13, 202625.0425.0424.0624.0624.06-1.15%1,088
Feb 12, 202624.0224.3424.0224.3424.340.91%314
Feb 11, 202624.1624.1624.1224.1224.12-0.33%5
Feb 10, 202623.7024.2023.7024.2024.200.08%43
Feb 9, 202623.9824.4623.6024.1824.18-0.08%41,716
Feb 6, 202623.0024.2023.0024.2024.2011.26%32
Feb 5, 202621.7521.7521.7521.7521.75-0.05%9
Feb 4, 202621.5321.7621.5321.7621.76-5.64%265
Feb 3, 202623.6623.6623.0623.0623.06-2.62%2,258
Feb 2, 202623.2923.6823.2923.6823.681.54%255
Jan 30, 202624.4324.4322.0023.3223.32-3.56%358
Jan 29, 202624.2324.2324.1824.1824.18-2.11%128
Jan 28, 202624.1224.7024.1224.7024.70-1.28%38,913
Jan 27, 202624.6925.0424.4225.0225.022.21%371
Jan 26, 202624.4524.7024.3824.4824.486.25%1,761
Jan 23, 202623.7624.0822.9223.0423.043.60%1,065
Jan 22, 202622.2222.5921.9622.2422.243.30%2,080
Jan 21, 202621.4121.8021.4021.5321.530.56%585
Jan 20, 202621.0021.4120.6421.4121.41-9.59%2,032
Jan 15, 202623.6823.6823.6823.6823.680.08%2
Jan 14, 202623.5623.6623.4623.6623.664.23%584
Jan 13, 202623.6823.6822.7022.7022.70-4.22%1,149
Jan 12, 202622.7023.9422.7023.7023.708.72%422
Jan 9, 202622.6022.6021.6621.8021.80-3.54%462
Jan 8, 202621.1222.7020.9922.6022.608.92%5,204
Jan 7, 202620.4021.3020.4020.7520.752.72%122,277