G2D Investments, Ltd. (BVMF:G2DI33)
Brazil · Delayed Price · Currency is BRL 1.700
-0.020 (-1.16%)
At close: Aug 4, 2025, 4:55 PM GMT-3
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.71 | 1.71 | 1.66 | 1.69 | - | -0.59% | 7,084 |
| Aug 6, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | - | - | 4,930 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.65 | 1.70 | - | - | 199,683 |
| Aug 4, 2025 | 1.69 | 1.70 | 1.65 | 1.70 | - | -1.16% | 18,138 |
| Aug 1, 2025 | 1.65 | 1.72 | 1.61 | 1.72 | - | 4.24% | 35,726 |
| Jul 31, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | - | -1.79% | 19,090 |
| Jul 30, 2025 | 1.69 | 1.69 | 1.63 | 1.68 | - | - | 29,866 |
| Jul 29, 2025 | 1.63 | 1.71 | 1.63 | 1.68 | - | 3.07% | 31,612 |
| Jul 28, 2025 | 1.60 | 1.69 | 1.60 | 1.63 | - | 0.62% | 20,605 |
| Jul 25, 2025 | 1.73 | 1.75 | 1.62 | 1.62 | - | -6.36% | 85,722 |
| Jul 24, 2025 | 1.64 | 1.77 | 1.63 | 1.73 | - | -0.57% | 53,110 |
| Jul 23, 2025 | 1.74 | 1.77 | 1.66 | 1.74 | - | - | 45,697 |
| Jul 22, 2025 | 1.64 | 1.80 | 1.61 | 1.74 | - | 7.41% | 39,039 |
| Jul 21, 2025 | 1.62 | 1.63 | 1.55 | 1.62 | - | - | 58,919 |
| Jul 18, 2025 | 1.63 | 1.63 | 1.55 | 1.62 | - | 1.25% | 19,001 |
| Jul 17, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | - | - | 18,870 |
| Jul 16, 2025 | 1.58 | 1.60 | 1.51 | 1.60 | - | 1.27% | 54,347 |
| Jul 15, 2025 | 1.56 | 1.58 | 1.52 | 1.58 | - | 1.94% | 48,224 |
| Jul 14, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | - | -0.64% | 2,655 |
| Jul 11, 2025 | 1.49 | 1.56 | 1.48 | 1.56 | - | 4.70% | 11,748 |
| Jul 10, 2025 | 1.53 | 1.55 | 1.46 | 1.49 | - | -2.61% | 68,410 |
| Jul 9, 2025 | 1.57 | 1.57 | 1.47 | 1.53 | - | -1.92% | 176,182 |
| Jul 8, 2025 | 1.53 | 1.57 | 1.49 | 1.56 | - | 1.96% | 42,436 |
| Jul 7, 2025 | 1.47 | 1.53 | 1.47 | 1.53 | - | 1.32% | 16,146 |
| Jul 4, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | - | 2.03% | 5,984 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | - | - | 13,167 |
| Jul 2, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | - | - | 30,580 |
| Jul 1, 2025 | 1.49 | 1.54 | 1.48 | 1.48 | - | -1.33% | 10,854 |
| Jun 30, 2025 | 1.47 | 1.57 | 1.47 | 1.50 | - | 0.67% | 65,680 |
| Jun 27, 2025 | 1.56 | 1.56 | 1.48 | 1.49 | - | -4.49% | 42,982 |
| Jun 26, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | - | 4.00% | 31,259 |
| Jun 25, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | - | -2.60% | 34,639 |
| Jun 24, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | - | 1.32% | 15,604 |
| Jun 23, 2025 | 1.51 | 1.57 | 1.51 | 1.52 | - | - | 45,332 |
| Jun 20, 2025 | 1.51 | 1.56 | 1.51 | 1.52 | - | -2.56% | 25,693 |
| Jun 18, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | - | 1.30% | 41,227 |
| Jun 17, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | - | - | 8,125 |
| Jun 16, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | - | 1.32% | 14,920 |
| Jun 13, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | - | - | 11,980 |
| Jun 12, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | - | - | 83,581 |
| Jun 11, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | - | -1.94% | 23,974 |
| Jun 10, 2025 | 1.57 | 1.57 | 1.51 | 1.55 | - | 0.65% | 14,062 |
| Jun 9, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | - | 1.32% | 12,688 |
| Jun 6, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | - | - | 14,241 |
| Jun 5, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | - | -1.30% | 16,511 |
| Jun 4, 2025 | 1.54 | 1.55 | 1.52 | 1.54 | - | - | 9,690 |
| Jun 3, 2025 | 1.53 | 1.56 | 1.52 | 1.54 | - | 0.65% | 25,248 |
| Jun 2, 2025 | 1.51 | 1.54 | 1.51 | 1.53 | - | 2.00% | 6,684 |
| May 30, 2025 | 1.50 | 1.56 | 1.50 | 1.50 | - | -1.96% | 23,479 |
| May 29, 2025 | 1.53 | 1.56 | 1.52 | 1.53 | - | - | 32,972 |