Skip to main content
logo
GDS Holdings Limited (BVMF:G1DS34)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.02
-0.26 (-1.60%)
Last updated: Aug 10, 2026, 10:02 AM GMT-3

BVMF:G1DS34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202616.0216.0216.0216.02--1.60%-
Aug 7, 202616.8816.8816.2816.2816.280.25%220
Aug 6, 202616.3216.3516.2416.2416.24-3.91%1,412
Aug 5, 202616.9016.9016.9016.9016.90-1.29%50
Aug 4, 202617.0017.1217.0017.1217.122.51%821
Aug 3, 202616.9416.9416.7016.7016.700.97%1,390
Jul 31, 202616.5016.5416.5016.5416.542.10%13
Jul 30, 202615.8816.2015.8816.2016.206.44%981
Jul 29, 202615.2215.2215.2215.2215.22-3.06%17
Jul 28, 202615.6015.7015.1115.7015.70-2.36%355
Jul 27, 202616.0816.0816.0816.0816.08-20
Jul 24, 202616.0816.0816.0816.0816.08-2.07%1,030
Jul 23, 202616.4016.5816.3016.4216.420.12%493
Jul 22, 202616.4016.4016.4016.4016.40-1.80%250
Jul 21, 202616.7016.7016.7016.7016.703.47%121
Jul 20, 202616.1416.1416.1416.1416.140.62%50
Jul 17, 202615.9216.3615.9216.0416.04-5.65%520
Jul 15, 202616.8817.0016.7817.0017.004.17%1,081
Jul 14, 202616.3816.3816.3216.3216.32-2.97%100
Jul 13, 202616.4816.8216.4816.8216.820.12%270
Jul 10, 202616.5016.8416.5016.8016.800.30%105
Jul 9, 202616.7516.7516.7516.7516.75-1.06%80
Jul 8, 202615.5416.9315.5416.9316.936.75%761
Jul 6, 202615.8615.8615.8615.8615.863.66%2
Jul 2, 202615.6315.6315.1615.3015.30-8.27%334
Jul 1, 202616.7516.7516.6816.6816.688.45%149
Jun 30, 202615.1015.5015.1015.3815.382.81%275
Jun 29, 202615.0015.0014.9514.9614.96-0.27%101
Jun 26, 202615.0015.0015.0015.0015.00-1.19%100
Jun 25, 202615.7415.7415.1815.1815.18-8.00%808
Jun 23, 202616.6416.6416.5016.5016.50-0.12%28
Jun 22, 202615.7216.6915.7216.5216.520.24%253
Jun 19, 202616.4816.4816.4816.4816.483.32%155
Jun 18, 202615.9015.9515.9015.9515.95-6.07%210
Jun 17, 202616.7516.9816.7516.9816.980.47%83
Jun 16, 202616.8216.9016.8216.9016.901.32%400
Jun 12, 202616.7216.7216.5516.6816.68-1.88%127
Jun 11, 202617.3817.3817.0017.0017.00-2.86%180
Jun 10, 202618.1018.1017.5017.5017.50-5.61%120
Jun 9, 202618.7818.7818.5418.5418.548.80%54
Jun 8, 202617.0417.0417.0417.0417.04-1.67%1
Jun 5, 202617.3817.3817.3317.3317.33-2.42%45
Jun 3, 202617.6617.7617.6617.7617.760.62%23
Jun 1, 202617.8417.8617.6517.6517.65-1.62%58
May 29, 202617.7018.2417.4017.9417.941.36%3,246
May 28, 202616.7817.8216.7517.7017.705.04%1,123
May 27, 202616.8816.8816.6616.8516.85-0.18%400
May 26, 202617.6417.6416.8816.8816.88-3.32%473
May 22, 202617.1517.4617.0017.4617.46-0.51%130
May 21, 202617.0017.6816.9517.5517.55-5.03%768