G2D Investments, Ltd. (BVMF:G2DI33)
Brazil · Delayed Price · Currency is BRL 1.230
+0.010 (0.82%)
Last updated: Sep 4, 2026, 4:44 PM GMT-3
G2D Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 24,030 |
| Aug 24, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 10,877 |
| Aug 21, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | 13,904 |
| Aug 20, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 58,151 |
| Aug 19, 2026 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 11,330 |
| Aug 18, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | - | 33,144 |
| Aug 17, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -0.90% | 40,205 |
| Aug 14, 2026 | 1.12 | 1.12 | 1.06 | 1.11 | 1.11 | -0.89% | 56,335 |
| Aug 13, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 13,658 |
| Aug 12, 2026 | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | - | 24,436 |
| Aug 11, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 20,081 |
| 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 |