G2D Investments, Ltd. (BVMF:G2DI33)
Brazil · Delayed Price · Currency is BRL 1.280
+0.010 (0.79%)
Last updated: May 12, 2026, 1:16 PM GMT-3
G2D Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 8,533 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 40,974 |
| Mar 18, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 10,852 |
| Mar 17, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 30,252 |
| Mar 16, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 48,657 |
| Mar 13, 2026 | 1.47 | 1.52 | 1.45 | 1.46 | 1.46 | - | 30,368 |
| Mar 12, 2026 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -4.58% | 41,076 |
| Mar 11, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | - | 16,166 |
| Mar 10, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 1.32% | 51,832 |
| Mar 9, 2026 | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 13,016 |
| Mar 6, 2026 | 1.46 | 1.52 | 1.44 | 1.52 | 1.52 | 4.11% | 122,325 |
| Mar 5, 2026 | 1.51 | 1.54 | 1.46 | 1.46 | 1.46 | -4.58% | 59,039 |
| Mar 4, 2026 | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 16,256 |
| Mar 3, 2026 | 1.56 | 1.59 | 1.51 | 1.52 | 1.52 | -3.18% | 92,511 |
| Mar 2, 2026 | 1.58 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 12,600 |
| Feb 27, 2026 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | 0.63% | 26,499 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -2.47% | 26,387 |