GDS Holdings Limited (BVMF:G1DS34)
Brazil · Delayed Price · Currency is BRL 12.40
+0.99 (8.68%)
Last updated: Nov 6, 2026, 4:49 PM GMT-3
BVMF:G1DS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.16 | 12.40 | 12.16 | 12.40 | 12.40 | 5.08% | 240 |
| Nov 5, 2026 | 12.14 | 12.14 | 11.41 | 11.80 | 11.80 | -6.94% | 210 |
| Nov 4, 2026 | 12.23 | 13.07 | 12.23 | 12.68 | 12.68 | 4.36% | 2,782 |
| Nov 3, 2026 | 12.18 | 12.18 | 11.93 | 12.15 | 12.15 | 1.84% | 184 |
| Oct 30, 2026 | 12.08 | 12.08 | 11.89 | 11.93 | 11.93 | -3.95% | 73 |
| Oct 29, 2026 | 12.50 | 12.50 | 12.42 | 12.42 | 12.42 | 0.49% | 57 |
| Oct 28, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.98% | 100 |
| Oct 27, 2026 | 12.45 | 12.46 | 12.17 | 12.24 | 12.24 | -1.77% | 682 |
| Oct 26, 2026 | 12.22 | 12.59 | 12.10 | 12.46 | 12.46 | 12.25% | 481 |
| Oct 23, 2026 | 11.41 | 11.41 | 11.10 | 11.10 | 11.10 | -0.27% | 120 |
| Oct 22, 2026 | 11.59 | 11.59 | 10.97 | 11.13 | 11.13 | -5.52% | 93,242 |
| Oct 21, 2026 | 12.00 | 12.00 | 11.50 | 11.78 | 11.78 | -0.84% | 292 |
| Oct 20, 2026 | 11.50 | 11.88 | 11.43 | 11.88 | 11.88 | 4.49% | 106 |
| Oct 19, 2026 | 11.90 | 11.90 | 11.30 | 11.37 | 11.37 | -3.64% | 4,530 |
| Oct 16, 2026 | 12.72 | 12.72 | 11.80 | 11.80 | 11.80 | -4.84% | 6,567 |
| Oct 15, 2026 | 13.08 | 13.08 | 12.16 | 12.40 | 12.40 | -4.83% | 731 |
| Oct 14, 2026 | 14.32 | 14.32 | 12.77 | 13.03 | 13.03 | -13.25% | 92,144 |
| Oct 13, 2026 | 14.98 | 15.02 | 14.90 | 15.02 | 15.02 | -2.34% | 123 |
| Oct 9, 2026 | 14.93 | 15.52 | 14.93 | 15.38 | 15.38 | 0.92% | 393 |
| Oct 8, 2026 | 15.89 | 15.89 | 15.22 | 15.24 | 15.24 | -4.03% | 229 |
| Oct 7, 2026 | 15.76 | 15.89 | 14.99 | 15.88 | 15.88 | 1.79% | 1,786 |
| Oct 6, 2026 | 14.81 | 15.69 | 14.81 | 15.60 | 15.60 | 5.91% | 2,168 |
| Oct 5, 2026 | 14.40 | 14.73 | 14.30 | 14.73 | 14.73 | 2.51% | 555 |
| Oct 2, 2026 | 15.86 | 15.86 | 14.37 | 14.37 | 14.37 | -8.47% | 5,391 |
| Oct 1, 2026 | 15.92 | 16.24 | 15.67 | 15.70 | 15.70 | -2.97% | 1,144 |
| Sep 30, 2026 | 16.72 | 16.72 | 16.18 | 16.18 | 16.18 | -6.37% | 35 |
| Sep 28, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.58% | 1 |
| Sep 24, 2026 | 17.23 | 17.38 | 17.23 | 17.38 | 17.38 | - | 100 |
| Sep 22, 2026 | 17.44 | 17.44 | 17.34 | 17.38 | 17.38 | -1.92% | 87 |
| Sep 21, 2026 | 17.28 | 17.80 | 17.28 | 17.72 | 17.72 | 10.06% | 1,394 |
| Sep 17, 2026 | 16.04 | 16.10 | 15.96 | 16.10 | 16.10 | 2.68% | 116 |
| Sep 16, 2026 | 15.64 | 15.90 | 15.62 | 15.68 | 15.68 | -0.38% | 377 |
| Sep 15, 2026 | 15.60 | 15.74 | 15.60 | 15.74 | 15.74 | 0.90% | 40 |
| Sep 14, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -3.11% | 1,445 |
| Sep 10, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 16 |
| Sep 8, 2026 | 16.08 | 16.36 | 16.08 | 16.30 | 16.30 | 1.49% | 133 |
| Sep 4, 2026 | 16.10 | 16.10 | 16.06 | 16.06 | 16.06 | 1.32% | 11 |
| Sep 3, 2026 | 15.68 | 15.86 | 15.68 | 15.85 | 15.85 | 0.44% | 205 |
| Sep 2, 2026 | 15.88 | 15.88 | 15.68 | 15.78 | 15.78 | -1.87% | 1,294 |
| Sep 1, 2026 | 16.46 | 16.46 | 16.08 | 16.08 | 16.08 | -3.25% | 1,151 |
| Aug 31, 2026 | 17.40 | 17.40 | 16.50 | 16.62 | 16.62 | -4.81% | 1,167 |
| Aug 28, 2026 | 17.44 | 17.46 | 17.44 | 17.46 | 17.46 | 0.34% | 684 |
| Aug 27, 2026 | 17.26 | 17.50 | 17.26 | 17.40 | 17.40 | 3.57% | 152 |
| Aug 26, 2026 | 17.14 | 17.14 | 16.76 | 16.80 | 16.80 | -0.59% | 304 |
| Aug 25, 2026 | 15.90 | 16.90 | 15.90 | 16.90 | 16.90 | 4.71% | 133 |
| Aug 24, 2026 | 16.39 | 16.39 | 16.14 | 16.14 | 16.14 | -4.72% | 121 |
| Aug 21, 2026 | 17.32 | 17.32 | 16.94 | 16.94 | 16.94 | - | 53 |
| Aug 19, 2026 | 16.91 | 17.04 | 16.86 | 16.94 | 16.94 | -2.76% | 281 |
| Aug 18, 2026 | 18.25 | 18.25 | 17.42 | 17.42 | 17.42 | -4.60% | 79 |
| Aug 17, 2026 | 18.50 | 18.50 | 18.26 | 18.26 | 18.26 | 1.67% | 29 |