G2D Investments, Ltd. (BVMF:G2DI33)
Brazil · Delayed Price · Currency is BRL 1.380
-0.040 (-2.82%)
At close: Mar 27, 2026
G2D Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | - | -2.82% | 2,285 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 13,657 |
| Mar 25, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 14,425 |
| Mar 24, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 8,828 |
| Mar 23, 2026 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 76,519 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 8,533 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 40,974 |
| Mar 18, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 10,852 |
| Mar 17, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 30,252 |
| Mar 16, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 48,657 |
| Mar 13, 2026 | 1.47 | 1.52 | 1.45 | 1.46 | 1.46 | - | 30,368 |
| Mar 12, 2026 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -4.58% | 41,076 |
| Mar 11, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | - | 16,166 |
| Mar 10, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 1.32% | 51,832 |
| Mar 9, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 13,016 |
| Mar 6, 2026 | 1.46 | 1.52 | 1.44 | 1.52 | 1.52 | 4.11% | 122,325 |
| Mar 5, 2026 | 1.51 | 1.54 | 1.46 | 1.46 | 1.46 | -4.58% | 59,039 |
| Mar 4, 2026 | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 16,256 |
| Mar 3, 2026 | 1.56 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 92,511 |
| Mar 2, 2026 | 1.58 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 12,600 |
| Feb 27, 2026 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | 0.63% | 26,499 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -2.47% | 26,387 |
| Feb 25, 2026 | 1.63 | 1.63 | 1.57 | 1.62 | 1.62 | -0.61% | 81,197 |
| Feb 24, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 5,415 |
| Feb 23, 2026 | 1.66 | 1.67 | 1.62 | 1.67 | 1.67 | 1.21% | 30,817 |
| Feb 20, 2026 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | - | 61,428 |
| Feb 19, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | - | 5,183 |
| Feb 18, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 38,804 |
| Feb 13, 2026 | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | 1.25% | 59,929 |
| Feb 12, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 33,844 |
| Feb 11, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 0.62% | 6,478 |
| Feb 10, 2026 | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 17,439 |
| Feb 9, 2026 | 1.59 | 1.63 | 1.57 | 1.62 | 1.62 | 1.89% | 30,519 |
| Feb 6, 2026 | 1.58 | 1.60 | 1.54 | 1.59 | 1.59 | 1.92% | 36,316 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -4.29% | 174,688 |
| Feb 4, 2026 | 1.63 | 1.63 | 1.58 | 1.63 | 1.63 | - | 17,288 |
| Feb 3, 2026 | 1.62 | 1.63 | 1.59 | 1.63 | 1.63 | 1.24% | 21,744 |
| Feb 2, 2026 | 1.61 | 1.61 | 1.57 | 1.61 | 1.61 | - | 12,776 |
| Jan 30, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 0.63% | 15,523 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -1.84% | 19,534 |
| Jan 28, 2026 | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | 0.62% | 29,125 |
| Jan 27, 2026 | 1.61 | 1.63 | 1.52 | 1.62 | 1.62 | -0.61% | 215,991 |
| Jan 26, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 13,483 |
| Jan 23, 2026 | 1.61 | 1.67 | 1.61 | 1.61 | 1.61 | -0.62% | 22,525 |
| Jan 22, 2026 | 1.63 | 1.70 | 1.62 | 1.62 | 1.62 | -2.99% | 26,649 |
| Jan 21, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 4.37% | 26,383 |
| Jan 20, 2026 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -1.84% | 13,624 |
| Jan 19, 2026 | 1.71 | 1.72 | 1.61 | 1.63 | 1.63 | -4.68% | 29,490 |
| Jan 16, 2026 | 1.74 | 1.74 | 1.62 | 1.71 | 1.71 | -1.16% | 18,296 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.63 | 1.73 | 1.73 | 1.17% | 3,564 |