G2D Investments, Ltd. (BVMF:G2DI33)
Brazil · Delayed Price · Currency is BRL 1.720
-0.070 (-3.91%)
At close: Sep 19, 2025
G2D Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 1.72 | 1.82 | 1.72 | 1.75 | 1.75 | 1.74% | 17,999 |
| Sep 19, 2025 | 1.84 | 1.84 | 1.72 | 1.72 | 1.72 | -3.91% | 26,705 |
| Sep 18, 2025 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | - | 17,615 |
| Sep 17, 2025 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | 2.87% | 22,558 |
| Sep 16, 2025 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -3.87% | 12,446 |
| Sep 15, 2025 | 1.77 | 1.81 | 1.73 | 1.81 | 1.81 | 2.26% | 10,005 |
| Sep 12, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | - | 37,392 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.72 | 1.77 | 1.77 | 1.14% | 8,727 |
| Sep 10, 2025 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | 1.74% | 13,735 |
| Sep 9, 2025 | 1.75 | 1.77 | 1.70 | 1.72 | 1.72 | -0.58% | 15,162 |
| Sep 8, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | 22,395 |
| Sep 5, 2025 | 1.77 | 1.77 | 1.72 | 1.77 | 1.77 | 1.14% | 4,508 |
| Sep 4, 2025 | 1.75 | 1.76 | 1.64 | 1.75 | 1.75 | - | 89,878 |
| Sep 3, 2025 | 1.71 | 1.75 | 1.69 | 1.75 | 1.75 | 1.74% | 44,429 |
| Sep 2, 2025 | 1.70 | 1.77 | 1.68 | 1.72 | 1.72 | 1.18% | 25,240 |
| Sep 1, 2025 | 1.82 | 1.84 | 1.69 | 1.70 | 1.70 | -5.56% | 80,623 |
| Aug 29, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | - | 27,984 |
| Aug 28, 2025 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | - | 27,438 |
| Aug 27, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | - | 8,316 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 0.56% | 20,104 |
| Aug 25, 2025 | 1.79 | 1.84 | 1.75 | 1.79 | 1.79 | -2.19% | 20,063 |
| Aug 22, 2025 | 1.85 | 1.85 | 1.74 | 1.83 | 1.83 | 2.23% | 26,001 |
| Aug 21, 2025 | 1.83 | 1.85 | 1.71 | 1.79 | 1.79 | -1.10% | 23,530 |
| Aug 20, 2025 | 1.72 | 1.84 | 1.72 | 1.81 | 1.81 | 4.62% | 57,480 |
| Aug 19, 2025 | 1.79 | 1.81 | 1.72 | 1.73 | 1.73 | -3.35% | 41,185 |
| Aug 18, 2025 | 1.77 | 1.79 | 1.72 | 1.79 | 1.79 | 1.70% | 36,042 |
| Aug 15, 2025 | 1.74 | 1.78 | 1.66 | 1.76 | 1.76 | 1.15% | 12,344 |
| Aug 14, 2025 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -0.57% | 16,968 |
| Aug 13, 2025 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | 3.55% | 52,661 |
| Aug 12, 2025 | 1.64 | 1.76 | 1.64 | 1.69 | 1.69 | - | 12,324 |
| Aug 11, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -3.43% | 23,588 |
| Aug 8, 2025 | 1.71 | 1.75 | 1.67 | 1.75 | 1.75 | 2.34% | 32,282 |
| Aug 7, 2025 | 1.71 | 1.71 | 1.66 | 1.71 | 1.71 | 0.59% | 48,985 |
| Aug 6, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | - | 5,058 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | - | 199,683 |
| Aug 4, 2025 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | -1.16% | 18,138 |
| Aug 1, 2025 | 1.65 | 1.72 | 1.61 | 1.72 | 1.72 | 4.24% | 35,726 |
| Jul 31, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -1.79% | 19,090 |
| Jul 30, 2025 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | - | 29,866 |
| Jul 29, 2025 | 1.63 | 1.71 | 1.63 | 1.68 | 1.68 | 3.07% | 31,612 |
| Jul 28, 2025 | 1.60 | 1.69 | 1.60 | 1.63 | 1.63 | 0.62% | 20,605 |
| Jul 25, 2025 | 1.73 | 1.75 | 1.62 | 1.62 | 1.62 | -6.36% | 85,722 |
| Jul 24, 2025 | 1.64 | 1.77 | 1.63 | 1.73 | 1.73 | -0.57% | 53,110 |
| Jul 23, 2025 | 1.74 | 1.77 | 1.66 | 1.74 | 1.74 | - | 45,697 |
| Jul 22, 2025 | 1.64 | 1.80 | 1.61 | 1.74 | 1.74 | 7.41% | 39,039 |
| Jul 21, 2025 | 1.62 | 1.63 | 1.55 | 1.62 | 1.62 | - | 58,919 |
| Jul 18, 2025 | 1.63 | 1.63 | 1.55 | 1.62 | 1.62 | 1.25% | 19,001 |
| Jul 17, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 18,870 |
| Jul 16, 2025 | 1.58 | 1.60 | 1.51 | 1.60 | 1.60 | 1.27% | 54,347 |
| Jul 15, 2025 | 1.56 | 1.58 | 1.52 | 1.58 | 1.58 | 1.94% | 48,224 |