G2D Investments, Ltd. (BVMF:G2DI33)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.720
-0.070 (-3.91%)
At close: Sep 19, 2025

G2D Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20251.721.821.721.751.751.74%17,999
Sep 19, 20251.841.841.721.721.72-3.91%26,705
Sep 18, 20251.791.801.741.791.79-17,615
Sep 17, 20251.711.801.711.791.792.87%22,558
Sep 16, 20251.811.811.731.741.74-3.87%12,446
Sep 15, 20251.771.811.731.811.812.26%10,005
Sep 12, 20251.701.771.701.771.77-37,392
Sep 11, 20251.781.781.721.771.771.14%8,727
Sep 10, 20251.751.771.701.751.751.74%13,735
Sep 9, 20251.751.771.701.721.72-0.58%15,162
Sep 8, 20251.781.781.731.731.73-2.26%22,395
Sep 5, 20251.771.771.721.771.771.14%4,508
Sep 4, 20251.751.761.641.751.75-89,878
Sep 3, 20251.711.751.691.751.751.74%44,429
Sep 2, 20251.701.771.681.721.721.18%25,240
Sep 1, 20251.821.841.691.701.70-5.56%80,623
Aug 29, 20251.731.801.731.801.80-27,984
Aug 28, 20251.811.811.771.801.80-27,438
Aug 27, 20251.761.801.751.801.80-8,316
Aug 26, 20251.801.801.751.801.800.56%20,104
Aug 25, 20251.791.841.751.791.79-2.19%20,063
Aug 22, 20251.851.851.741.831.832.23%26,001
Aug 21, 20251.831.851.711.791.79-1.10%23,530
Aug 20, 20251.721.841.721.811.814.62%57,480
Aug 19, 20251.791.811.721.731.73-3.35%41,185
Aug 18, 20251.771.791.721.791.791.70%36,042
Aug 15, 20251.741.781.661.761.761.15%12,344
Aug 14, 20251.751.751.711.741.74-0.57%16,968
Aug 13, 20251.761.761.701.751.753.55%52,661
Aug 12, 20251.641.761.641.691.69-12,324
Aug 11, 20251.751.751.661.691.69-3.43%23,588
Aug 8, 20251.711.751.671.751.752.34%32,282
Aug 7, 20251.711.711.661.711.710.59%48,985
Aug 6, 20251.721.721.661.701.70-5,058
Aug 5, 20251.701.711.651.701.70-199,683
Aug 4, 20251.691.701.651.701.70-1.16%18,138
Aug 1, 20251.651.721.611.721.724.24%35,726
Jul 31, 20251.711.711.651.651.65-1.79%19,090
Jul 30, 20251.691.691.631.681.68-29,866
Jul 29, 20251.631.711.631.681.683.07%31,612
Jul 28, 20251.601.691.601.631.630.62%20,605
Jul 25, 20251.731.751.621.621.62-6.36%85,722
Jul 24, 20251.641.771.631.731.73-0.57%53,110
Jul 23, 20251.741.771.661.741.74-45,697
Jul 22, 20251.641.801.611.741.747.41%39,039
Jul 21, 20251.621.631.551.621.62-58,919
Jul 18, 20251.631.631.551.621.621.25%19,001
Jul 17, 20251.601.601.551.601.60-18,870
Jul 16, 20251.581.601.511.601.601.27%54,347
Jul 15, 20251.561.581.521.581.581.94%48,224