GDS Holdings Limited (BVMF:G1DS34)
Brazil · Delayed Price · Currency is BRL 17.76
+0.11 (0.62%)
Last updated: Jun 3, 2026, 3:29 PM GMT-3
BVMF:G1DS34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.66 | 17.76 | 17.66 | 17.76 | 17.76 | 0.62% | 23 |
| Jun 1, 2026 | 17.84 | 17.86 | 17.65 | 17.65 | 17.65 | -1.62% | 58 |
| May 29, 2026 | 17.70 | 18.24 | 17.40 | 17.94 | 17.94 | 1.36% | 3,246 |
| May 28, 2026 | 16.78 | 17.82 | 16.75 | 17.70 | 17.70 | 5.04% | 1,123 |
| May 27, 2026 | 16.88 | 16.88 | 16.66 | 16.85 | 16.85 | -0.18% | 400 |
| May 26, 2026 | 17.64 | 17.64 | 16.88 | 16.88 | 16.88 | -3.32% | 473 |
| May 22, 2026 | 17.15 | 17.46 | 17.00 | 17.46 | 17.46 | -0.51% | 130 |
| May 21, 2026 | 17.00 | 17.68 | 16.95 | 17.55 | 17.55 | -5.03% | 768 |
| May 20, 2026 | 21.00 | 21.00 | 18.48 | 18.48 | 18.48 | -11.07% | 4,919 |
| May 18, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -8.78% | 15 |
| May 13, 2026 | 22.50 | 23.14 | 22.20 | 22.78 | 22.78 | 1.06% | 245 |
| Apr 24, 2026 | 22.39 | 22.54 | 22.38 | 22.54 | 22.54 | 1.44% | 884 |
| Apr 22, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.09% | 31 |
| Apr 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 24 |
| Apr 17, 2026 | 22.22 | 22.22 | 22.20 | 22.20 | 22.20 | 3.74% | 411 |
| Apr 15, 2026 | 21.27 | 21.40 | 21.27 | 21.40 | 21.40 | 0.71% | 803 |
| Apr 14, 2026 | 21.38 | 21.38 | 21.25 | 21.25 | 21.25 | 0.43% | 1,133 |
| Apr 13, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.76% | 30 |
| Apr 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.19% | 400 |
| Apr 8, 2026 | 21.00 | 21.00 | 20.96 | 20.96 | 20.96 | 5.65% | 807 |
| Apr 7, 2026 | 19.91 | 19.91 | 19.80 | 19.84 | 19.84 | -2.36% | 195 |
| Apr 6, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.50% | 20 |
| Apr 2, 2026 | 20.50 | 20.63 | 20.50 | 20.63 | 20.63 | 1.63% | 61 |
| Mar 31, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.40% | 5 |
| Mar 30, 2026 | 21.14 | 21.14 | 20.80 | 20.80 | 20.80 | -1.89% | 85 |
| Mar 27, 2026 | 21.30 | 21.30 | 21.18 | 21.20 | 21.20 | -3.85% | 202 |
| Mar 26, 2026 | 23.50 | 23.50 | 22.05 | 22.05 | 22.05 | -6.17% | 203 |
| Mar 25, 2026 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | 6.43% | 8 |
| Mar 24, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.41% | 23 |
| Mar 23, 2026 | 22.30 | 22.30 | 21.99 | 21.99 | 21.99 | -6.82% | 128 |
| Mar 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.03% | 1 |
| Mar 19, 2026 | 23.40 | 23.75 | 23.36 | 23.36 | 23.36 | -0.17% | 58 |
| Mar 18, 2026 | 24.00 | 24.00 | 23.32 | 23.40 | 23.40 | 1.21% | 646 |
| Mar 17, 2026 | 22.40 | 23.12 | 22.40 | 23.12 | 23.12 | 1.76% | 385 |
| Mar 16, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - | 200 |
| Mar 13, 2026 | 23.00 | 23.04 | 22.72 | 22.72 | 22.72 | 2.25% | 28 |
| Mar 12, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 2.68% | 200 |
| Mar 11, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -6.32% | 9 |
| Mar 10, 2026 | 21.46 | 23.24 | 21.46 | 23.10 | 23.10 | 9.07% | 2,220 |
| Mar 9, 2026 | 21.08 | 21.18 | 20.86 | 21.18 | 21.18 | 7.62% | 614 |
| Mar 5, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -4.28% | 400 |
| Mar 2, 2026 | 20.50 | 20.80 | 20.50 | 20.56 | 20.56 | -1.81% | 2,758 |
| Feb 27, 2026 | 20.98 | 20.98 | 20.85 | 20.94 | 20.94 | -1.32% | 2,351 |
| Feb 26, 2026 | 21.77 | 21.77 | 20.96 | 21.22 | 21.22 | -8.06% | 3,421 |
| Feb 25, 2026 | 22.94 | 23.08 | 22.94 | 23.08 | 23.08 | 2.85% | 17 |
| Feb 23, 2026 | 23.44 | 23.44 | 22.30 | 22.44 | 22.44 | -4.27% | 466 |
| Feb 20, 2026 | 23.70 | 23.70 | 23.44 | 23.44 | 23.44 | -1.10% | 25 |
| Feb 19, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.25% | 85 |
| Feb 18, 2026 | 23.78 | 23.78 | 23.62 | 23.64 | 23.64 | -1.75% | 43 |
| Feb 13, 2026 | 25.04 | 25.04 | 24.06 | 24.06 | 24.06 | -1.15% | 1,088 |