G2D Investments, Ltd. (BVMF:G2DI33)
Brazil · Delayed Price · Currency is BRL 1.130
-0.020 (-1.74%)
Last updated: Nov 6, 2026, 5:50 PM GMT-3
G2D Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -2.59% | 24,087 |
| Nov 5, 2026 | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | -0.85% | 72,901 |
| Nov 4, 2026 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 7.34% | 24,190 |
| Nov 3, 2026 | 1.07 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 67,024 |
| Oct 30, 2026 | 1.15 | 1.18 | 1.10 | 1.10 | 1.10 | -2.65% | 77,703 |
| Oct 29, 2026 | 1.20 | 1.20 | 1.12 | 1.13 | 1.13 | -5.83% | 48,391 |
| Oct 28, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | -4.00% | 25,379 |
| Oct 27, 2026 | 1.15 | 1.25 | 1.11 | 1.25 | 1.25 | 8.70% | 520,390 |
| Oct 26, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -4.96% | 48,760 |
| Oct 23, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 78,950 |
| Oct 22, 2026 | 1.22 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 28,208 |
| Oct 21, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 436,058 |
| Oct 20, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | 1.69% | 311,187 |
| Oct 19, 2026 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -3.28% | 1,206,600 |
| Oct 16, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 16,169 |
| Oct 15, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | - | 149,959 |
| Oct 14, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 13,175 |
| Oct 13, 2026 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 139,474 |
| Oct 9, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 101,203 |
| Oct 8, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | - | 9,601 |
| Oct 7, 2026 | 1.24 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 33,506 |
| Oct 6, 2026 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 61,162 |
| Oct 5, 2026 | 1.20 | 1.26 | 1.17 | 1.24 | 1.24 | 4.20% | 147,510 |
| Oct 2, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 34,929 |
| Oct 1, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 5.26% | 11,315 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | -8.80% | 44,668 |
| Sep 29, 2026 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | - | 24,297 |
| Sep 28, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 32,267 |
| Sep 25, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 31,192 |
| Sep 24, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | - | 12,680 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 12,539 |
| Sep 22, 2026 | 1.22 | 1.27 | 1.21 | 1.23 | 1.23 | 2.50% | 23,401 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 39,580 |
| Sep 18, 2026 | 1.22 | 1.25 | 1.16 | 1.23 | 1.23 | 2.50% | 30,906 |
| Sep 17, 2026 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 15,561 |
| Sep 16, 2026 | 1.21 | 1.27 | 1.20 | 1.27 | 1.27 | 6.72% | 18,256 |
| Sep 15, 2026 | 1.19 | 1.27 | 1.19 | 1.19 | 1.19 | 0.85% | 23,118 |
| Sep 14, 2026 | 1.24 | 1.28 | 1.16 | 1.18 | 1.18 | -7.09% | 19,683 |
| Sep 11, 2026 | 1.23 | 1.28 | 1.20 | 1.27 | 1.27 | 0.79% | 56,874 |
| Sep 10, 2026 | 1.27 | 1.27 | 1.20 | 1.26 | 1.26 | -1.56% | 20,718 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.19 | 1.28 | 1.28 | - | 62,197 |
| Sep 8, 2026 | 1.26 | 1.30 | 1.14 | 1.28 | 1.28 | 4.07% | 16,269 |
| Sep 4, 2026 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | 0.82% | 13,231 |
| Sep 3, 2026 | 1.16 | 1.24 | 1.14 | 1.22 | 1.22 | 7.02% | 32,879 |
| Sep 2, 2026 | 1.14 | 1.25 | 1.14 | 1.14 | 1.14 | -2.56% | 112,435 |
| Sep 1, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 6.36% | 35,165 |
| Aug 31, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.98% | 25,364 |
| Aug 28, 2026 | 1.08 | 1.18 | 1.06 | 1.17 | 1.17 | 8.33% | 2,894,231 |
| Aug 27, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 12,380 |
| Aug 26, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -1.85% | 11,739 |