G2D Investments, Ltd. (BVMF:G2DI33)
Brazil · Delayed Price · Currency is BRL 1.120
-0.030 (-2.61%)
Last updated: Aug 10, 2026, 4:30 PM GMT-3
G2D Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -4.35% | 43,303 |
| Aug 7, 2026 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | -0.86% | 12,236 |
| Aug 6, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | -0.85% | 5,892 |
| Aug 5, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 2,152 |
| Aug 4, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | -0.85% | 5,971 |
| Aug 3, 2026 | 1.14 | 1.19 | 1.11 | 1.18 | 1.18 | 3.51% | 18,911 |
| Jul 31, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 4,915 |
| Jul 30, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | - | 50,417 |
| Jul 29, 2026 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | - | 20,844 |
| Jul 28, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | - | 1,850 |
| Jul 27, 2026 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 16,891 |
| Jul 24, 2026 | 1.13 | 1.14 | 1.09 | 1.14 | 1.14 | 1.79% | 17,561 |
| Jul 23, 2026 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | - | 65,246 |
| Jul 22, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 11,746 |
| Jul 21, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 12,822 |
| Jul 20, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | -0.87% | 10,359 |
| Jul 17, 2026 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | -0.86% | 13,321 |
| Jul 16, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 4.50% | 4,846 |
| Jul 15, 2026 | 1.23 | 1.23 | 1.11 | 1.11 | 1.11 | -9.02% | 30,104 |
| Jul 14, 2026 | 1.15 | 1.28 | 1.15 | 1.22 | 1.22 | 2.52% | 33,523 |
| Jul 13, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 16,263 |
| Jul 10, 2026 | 1.21 | 1.28 | 1.16 | 1.23 | 1.23 | 3.36% | 28,918 |
| Jul 9, 2026 | 1.09 | 1.28 | 1.09 | 1.19 | 1.19 | 9.17% | 68,997 |
| Jul 8, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 24,985 |
| Jul 7, 2026 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -0.88% | 37,273 |
| Jul 6, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 3,244 |
| Jul 3, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 7,506 |
| Jul 2, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | - | 13,506 |
| Jul 1, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | - | 14,125 |
| Jun 30, 2026 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | - | 20,250 |
| Jun 29, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | -0.86% | 9,321 |
| Jun 26, 2026 | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 25,311 |
| Jun 25, 2026 | 1.17 | 1.17 | 1.11 | 1.15 | 1.15 | - | 10,761 |
| Jun 24, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 55,169 |
| Jun 23, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -3.42% | 59,795 |
| Jun 22, 2026 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | 0.86% | 18,714 |
| Jun 19, 2026 | 1.12 | 1.16 | 1.11 | 1.16 | 1.16 | 0.87% | 24,767 |
| Jun 18, 2026 | 1.17 | 1.20 | 1.11 | 1.15 | 1.15 | - | 10,206 |
| Jun 17, 2026 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | - | 12,463 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | - | 18,851 |
| Jun 15, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 13,029 |
| Jun 12, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 6,259 |
| Jun 11, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 3.60% | 19,294 |
| Jun 10, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -5.93% | 18,815 |
| Jun 9, 2026 | 1.11 | 1.22 | 1.11 | 1.18 | 1.18 | 6.31% | 182,298 |
| Jun 8, 2026 | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -3.48% | 9,520 |
| Jun 5, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | - | 13,688 |
| 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 |