G2D Investments, Ltd. (BVMF:G2DI33)
Brazil · Delayed Price · Currency is BRL 1.150
-0.060 (-4.96%)
At close: Jun 3, 2026
G2D Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 80,463 |
| Jun 2, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 8,988 |
| Jun 1, 2026 | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -7.81% | 45,391 |
| May 29, 2026 | 1.28 | 1.28 | 1.20 | 1.28 | 1.28 | 1.59% | 17,301 |
| May 28, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 9,527 |
| May 27, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | 0.81% | 13,761 |
| May 26, 2026 | 1.24 | 1.24 | 1.17 | 1.23 | 1.23 | - | 290,326 |
| May 25, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 41,644 |
| May 22, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 8,718 |
| May 21, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | 0.81% | 13,332 |
| May 20, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | - | 11,338 |
| May 19, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | -2.36% | 10,804 |
| May 18, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 37,965 |
| May 15, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 230,753 |
| May 14, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | - | 8,064 |
| May 13, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 26,173 |
| May 12, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 27,358 |
| May 11, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 9,871 |
| May 8, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 18,353 |
| May 7, 2026 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 11,173 |
| May 6, 2026 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 18,289 |
| May 5, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 11,911 |
| May 4, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 24,164 |
| Apr 30, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 19,858 |
| Apr 29, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 13,914 |
| Apr 28, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 32,273 |
| Apr 27, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | - | 34,690 |
| Apr 24, 2026 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | - | 11,769 |
| Apr 23, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 8,744 |
| Apr 22, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -3.60% | 42,799 |
| Apr 20, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 41,597 |
| Apr 17, 2026 | 1.40 | 1.44 | 1.37 | 1.42 | 1.42 | 1.43% | 49,836 |
| Apr 16, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 13,726 |
| Apr 15, 2026 | 1.40 | 1.43 | 1.33 | 1.43 | 1.43 | 2.14% | 42,875 |
| Apr 14, 2026 | 1.38 | 1.41 | 1.35 | 1.40 | 1.40 | 1.45% | 29,248 |
| Apr 13, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | 2.99% | 30,632 |
| Apr 10, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 39,125 |
| Apr 9, 2026 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 18,256 |
| Apr 8, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 66,672 |
| Apr 7, 2026 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 35,137 |
| Apr 6, 2026 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 16,885 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 60,827 |
| Apr 1, 2026 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | - | 62,761 |
| Mar 31, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 19,573 |
| Mar 30, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 18,591 |
| Mar 27, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 10,560 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 13,657 |
| Mar 25, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 14,425 |
| Mar 24, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 8,828 |
| Mar 23, 2026 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 76,519 |