G2D Investments, Ltd. (BVMF:G2DI33)
Brazil · Delayed Price · Currency is BRL 1.610
-0.010 (-0.62%)
At close: Feb 10, 2026
G2D Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.67 | 1.74 | 1.63 | 1.71 | 1.71 | 3.64% | 11,347 |
| Jan 13, 2026 | 1.66 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 9,294 |
| Jan 12, 2026 | 1.65 | 1.70 | 1.62 | 1.70 | 1.70 | 4.29% | 11,438 |
| Jan 9, 2026 | 1.61 | 1.77 | 1.61 | 1.63 | 1.63 | 0.62% | 133,104 |
| Jan 8, 2026 | 1.59 | 1.68 | 1.59 | 1.62 | 1.62 | 1.89% | 26,558 |
| Jan 7, 2026 | 1.58 | 1.64 | 1.58 | 1.59 | 1.59 | -1.24% | 18,696 |
| Jan 6, 2026 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 35,561 |
| Jan 5, 2026 | 1.73 | 1.73 | 1.60 | 1.63 | 1.63 | -5.78% | 32,882 |
| Jan 2, 2026 | 1.73 | 1.73 | 1.68 | 1.73 | 1.73 | 1.17% | 17,987 |
| Dec 30, 2025 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | - | 24,250 |
| Dec 29, 2025 | 1.65 | 1.71 | 1.61 | 1.71 | 1.71 | 3.64% | 19,430 |
| Dec 26, 2025 | 1.58 | 1.65 | 1.52 | 1.65 | 1.65 | 5.77% | 36,310 |
| Dec 23, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 18,688 |
| Dec 22, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 3.27% | 79,311 |
| Dec 19, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 18,469 |
| Dec 18, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | - | 5,834 |
| Dec 17, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.85% | 33,808 |
| Dec 16, 2025 | 1.50 | 1.57 | 1.50 | 1.56 | 1.56 | -0.64% | 19,510 |
| Dec 15, 2025 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | 1.95% | 32,083 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 19,992 |
| Dec 11, 2025 | 1.52 | 1.55 | 1.47 | 1.55 | 1.55 | 1.97% | 49,039 |
| Dec 10, 2025 | 1.52 | 1.55 | 1.46 | 1.52 | 1.52 | -0.65% | 63,326 |
| Dec 9, 2025 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -1.92% | 14,264 |
| Dec 8, 2025 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 129,303 |
| Dec 5, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -1.90% | 5,394 |
| Dec 4, 2025 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | - | 41,944 |
| Dec 3, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 6,914 |
| Dec 2, 2025 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | - | 27,327 |
| Dec 1, 2025 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 69,471 |
| Nov 28, 2025 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | -2.47% | 37,644 |
| Nov 27, 2025 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | - | 19,134 |