General Dynamics Corporation (BVMF:GDBR34)
Brazil · Delayed Price · Currency is BRL 1,873.02
+23.12 (1.25%)
Last updated: Nov 12, 2025, 10:16 AM GMT-3
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1.25% | 10 |
| Nov 11, 2025 | 1,849.90 | 1,849.90 | 1,849.90 | 1,849.90 | 1,849.90 | 1.55% | 8 |
| Nov 6, 2025 | 1,830.33 | 1,830.33 | 1,821.60 | 1,821.60 | 1,821.60 | -1.30% | 13 |
| Nov 5, 2025 | 1,845.55 | 1,845.55 | 1,845.55 | 1,845.55 | 1,845.55 | 0.46% | 10 |
| Nov 3, 2025 | 1,837.05 | 1,837.05 | 1,837.05 | 1,837.05 | 1,837.05 | -2.02% | 9 |
| Oct 27, 2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0.79% | 10 |
| Oct 24, 2025 | 1,881.20 | 1,881.20 | 1,860.24 | 1,860.24 | 1,860.24 | 3.41% | 11 |
| Oct 20, 2025 | 1,798.88 | 1,798.88 | 1,798.88 | 1,798.88 | 1,798.88 | -2.04% | 1 |
| Oct 15, 2025 | 1,836.32 | 1,836.32 | 1,836.32 | 1,836.32 | 1,836.32 | -0.52% | 1 |
| Oct 14, 2025 | 1,842.32 | 1,846.00 | 1,837.32 | 1,846.00 | 1,846.00 | 0.07% | 25 |
| Oct 7, 2025 | 1,844.64 | 1,844.64 | 1,844.64 | 1,844.64 | 1,839.20 | 0.45% | 50 |
| Oct 6, 2025 | 1,836.38 | 1,836.38 | 1,836.38 | 1,836.38 | 1,830.96 | - | 1 |
| Oct 3, 2025 | 1,829.10 | 1,836.38 | 1,829.10 | 1,836.38 | 1,830.96 | 1.58% | 8 |
| Oct 1, 2025 | 1,807.77 | 1,807.77 | 1,807.77 | 1,807.77 | 1,802.43 | 0.82% | 63 |
| Sep 30, 2025 | 1,793.01 | 1,793.01 | 1,793.01 | 1,793.01 | 1,787.72 | 4.33% | 1 |
| Sep 24, 2025 | 1,718.55 | 1,718.55 | 1,718.55 | 1,718.55 | 1,713.48 | -1.11% | 1 |
| Sep 15, 2025 | 1,737.77 | 1,737.77 | 1,737.77 | 1,737.77 | 1,732.64 | -0.70% | 11 |
| Sep 12, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,744.83 | -0.89% | 7 |
| Sep 11, 2025 | 1,765.75 | 1,765.75 | 1,765.75 | 1,765.75 | 1,760.54 | 1.20% | 30 |
| Sep 10, 2025 | 1,744.75 | 1,744.75 | 1,744.75 | 1,744.75 | 1,739.60 | -1.23% | 2 |
| Sep 2, 2025 | 1,766.46 | 1,766.46 | 1,766.46 | 1,766.46 | 1,761.25 | 0.77% | 5 |
| Aug 28, 2025 | 1,753.33 | 1,753.33 | 1,752.88 | 1,752.88 | 1,747.71 | -0.40% | 31 |
| Aug 27, 2025 | 1,764.44 | 1,764.44 | 1,759.88 | 1,759.88 | 1,754.69 | 1.83% | 22 |
| Aug 25, 2025 | 1,728.27 | 1,728.27 | 1,728.27 | 1,728.27 | 1,723.17 | -0.43% | 1 |
| Aug 19, 2025 | 1,735.71 | 1,735.71 | 1,735.71 | 1,735.71 | 1,730.59 | 0.90% | 2 |
| Aug 14, 2025 | 1,720.26 | 1,720.26 | 1,720.26 | 1,720.26 | 1,715.18 | 0.69% | 2 |
| Aug 8, 2025 | 1,707.26 | 1,708.50 | 1,707.26 | 1,708.50 | 1,703.46 | -0.67% | 17 |
| Aug 5, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,714.92 | -1.94% | 1 |
| Jul 29, 2025 | 1,843.01 | 1,843.01 | 1,754.08 | 1,754.08 | 1,748.90 | 9.15% | 2 |
| Jul 1, 2025 | 1,586.11 | 1,606.99 | 1,586.11 | 1,606.99 | 1,596.67 | 1.58% | 9 |
| Jun 30, 2025 | 1,585.92 | 1,585.92 | 1,581.95 | 1,581.95 | 1,571.79 | -1.07% | 4 |
| Jun 27, 2025 | 1,599.11 | 1,599.11 | 1,599.11 | 1,599.11 | 1,588.84 | -0.79% | 2 |
| Jun 26, 2025 | 1,611.89 | 1,611.89 | 1,611.89 | 1,611.89 | 1,601.53 | 5.08% | 3 |
| Jun 9, 2025 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,524.14 | 0.14% | 1 |
| Jun 5, 2025 | 1,531.84 | 1,531.84 | 1,531.84 | 1,531.84 | 1,522.00 | -2.13% | 7 |
| Jun 4, 2025 | 1,565.20 | 1,565.20 | 1,565.20 | 1,565.20 | 1,555.14 | 1.11% | 2 |
| May 22, 2025 | 1,548.02 | 1,548.02 | 1,548.02 | 1,548.02 | 1,538.08 | -1.62% | 85 |
| May 21, 2025 | 1,573.57 | 1,573.57 | 1,573.57 | 1,573.57 | 1,563.46 | -1.92% | 11 |
| May 20, 2025 | 1,604.31 | 1,604.31 | 1,604.31 | 1,604.31 | 1,594.00 | 0.93% | 10 |