GDS Holdings Limited (BVMF:G1DS34)
Brazil · Delayed Price · Currency is BRL 16.08
+0.02 (0.12%)
Last updated: Sep 8, 2026, 11:05 AM GMT-3
BVMF:G1DS34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 18.31 | 18.56 | 17.94 | 17.96 | 17.96 | -0.88% | 158 |
| Aug 13, 2026 | 17.45 | 18.12 | 17.45 | 18.12 | 18.12 | 7.35% | 3,791 |
| Aug 11, 2026 | 17.12 | 17.18 | 16.88 | 16.88 | 16.88 | 4.71% | 97 |
| Aug 10, 2026 | 16.02 | 16.12 | 16.02 | 16.12 | 16.12 | -0.98% | 9 |
| Aug 7, 2026 | 16.88 | 16.88 | 16.28 | 16.28 | 16.28 | 0.25% | 220 |
| Aug 6, 2026 | 16.32 | 16.35 | 16.24 | 16.24 | 16.24 | -3.91% | 1,412 |
| Aug 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.29% | 50 |
| Aug 4, 2026 | 17.00 | 17.12 | 17.00 | 17.12 | 17.12 | 2.51% | 821 |
| Aug 3, 2026 | 16.94 | 16.94 | 16.70 | 16.70 | 16.70 | 0.97% | 1,390 |
| Jul 31, 2026 | 16.50 | 16.54 | 16.50 | 16.54 | 16.54 | 2.10% | 13 |
| Jul 30, 2026 | 15.88 | 16.20 | 15.88 | 16.20 | 16.20 | 6.44% | 981 |
| Jul 29, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -3.06% | 17 |
| Jul 28, 2026 | 15.60 | 15.70 | 15.11 | 15.70 | 15.70 | -2.36% | 355 |
| Jul 27, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 20 |
| Jul 24, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -2.07% | 1,030 |
| Jul 23, 2026 | 16.40 | 16.58 | 16.30 | 16.42 | 16.42 | 0.12% | 493 |
| Jul 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | 250 |
| Jul 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.47% | 121 |
| Jul 20, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.62% | 50 |
| Jul 17, 2026 | 15.92 | 16.36 | 15.92 | 16.04 | 16.04 | -5.65% | 520 |
| Jul 15, 2026 | 16.88 | 17.00 | 16.78 | 17.00 | 17.00 | 4.17% | 1,081 |
| Jul 14, 2026 | 16.38 | 16.38 | 16.32 | 16.32 | 16.32 | -2.97% | 100 |
| Jul 13, 2026 | 16.48 | 16.82 | 16.48 | 16.82 | 16.82 | 0.12% | 270 |
| Jul 10, 2026 | 16.50 | 16.84 | 16.50 | 16.80 | 16.80 | 0.30% | 105 |
| Jul 9, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.06% | 80 |
| Jul 8, 2026 | 15.54 | 16.93 | 15.54 | 16.93 | 16.93 | 6.75% | 761 |
| Jul 6, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 3.66% | 2 |
| Jul 2, 2026 | 15.63 | 15.63 | 15.16 | 15.30 | 15.30 | -8.27% | 334 |
| Jul 1, 2026 | 16.75 | 16.75 | 16.68 | 16.68 | 16.68 | 8.45% | 149 |
| Jun 30, 2026 | 15.10 | 15.50 | 15.10 | 15.38 | 15.38 | 2.81% | 275 |
| Jun 29, 2026 | 15.00 | 15.00 | 14.95 | 14.96 | 14.96 | -0.27% | 101 |
| Jun 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.19% | 100 |
| Jun 25, 2026 | 15.74 | 15.74 | 15.18 | 15.18 | 15.18 | -8.00% | 808 |
| Jun 23, 2026 | 16.64 | 16.64 | 16.50 | 16.50 | 16.50 | -0.12% | 28 |
| Jun 22, 2026 | 15.72 | 16.69 | 15.72 | 16.52 | 16.52 | 0.24% | 253 |
| Jun 19, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 3.32% | 155 |