General Dynamics Corporation (BVMF:GDBR34)
Brazil · Delayed Price · Currency is BRL 2,099.98
+123.75 (6.26%)
Last updated: Jan 16, 2026, 4:14 PM GMT-3
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1,980.92 | 1,980.92 | 1,975.38 | 1,976.23 | 1,976.23 | 6.61% | 9 |
| Jan 14, 2026 | 1,965.13 | 1,973.09 | 1,853.70 | 1,853.70 | 1,853.70 | -5.95% | 4 |
| Jan 13, 2026 | 1,969.10 | 1,971.04 | 1,969.10 | 1,971.04 | 1,971.04 | 2.88% | 3 |
| Jan 12, 2026 | 1,915.90 | 1,915.90 | 1,915.90 | 1,915.90 | 1,915.90 | 0.70% | 5 |
| Jan 9, 2026 | 1,902.66 | 1,902.66 | 1,902.66 | 1,902.66 | 1,902.66 | -2.70% | 1 |
| Jan 8, 2026 | 1,955.55 | 1,955.55 | 1,955.55 | 1,955.55 | 1,955.55 | 0.20% | 22 |
| Jan 7, 2026 | 1,951.64 | 1,951.64 | 1,951.64 | 1,951.64 | 1,951.64 | 0.74% | 1 |
| Jan 6, 2026 | 1,925.76 | 1,937.28 | 1,925.76 | 1,937.28 | 1,937.28 | 0.96% | 3 |
| Jan 5, 2026 | 1,917.66 | 1,921.38 | 1,913.94 | 1,918.88 | 1,918.88 | 3.52% | 27 |
| Jan 2, 2026 | 1,853.70 | 1,853.70 | 1,853.70 | 1,853.70 | 1,853.70 | 0.39% | 1 |
| Dec 15, 2025 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | -0.19% | 1 |
| Dec 10, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.94% | 2 |
| Dec 9, 2025 | 1,832.74 | 1,832.74 | 1,832.74 | 1,832.74 | 1,832.74 | 0.55% | 6 |
| Dec 5, 2025 | 1,822.67 | 1,822.67 | 1,822.67 | 1,822.67 | 1,822.67 | 1.57% | 6 |
| Dec 1, 2025 | 1,794.52 | 1,794.52 | 1,794.52 | 1,794.52 | 1,794.52 | -0.10% | 1 |
| Nov 28, 2025 | 1,818.18 | 1,818.18 | 1,796.34 | 1,796.34 | 1,796.34 | -4.09% | 3 |
| 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 | 1,839.38 | 0.45% | 50 |
| Oct 6, 2025 | 1,836.38 | 1,836.38 | 1,836.38 | 1,836.38 | 1,831.14 | - | 1 |
| Oct 3, 2025 | 1,829.10 | 1,836.38 | 1,829.10 | 1,836.38 | 1,831.14 | 1.58% | 8 |
| Oct 1, 2025 | 1,807.77 | 1,807.77 | 1,807.77 | 1,807.77 | 1,802.61 | 0.82% | 63 |
| Sep 30, 2025 | 1,793.01 | 1,793.01 | 1,793.01 | 1,793.01 | 1,787.90 | 4.33% | 1 |
| Sep 24, 2025 | 1,718.55 | 1,718.55 | 1,718.55 | 1,718.55 | 1,713.65 | -1.11% | 1 |
| Sep 15, 2025 | 1,737.77 | 1,737.77 | 1,737.77 | 1,737.77 | 1,732.81 | -0.70% | 11 |
| Sep 12, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,745.01 | -0.89% | 7 |
| Sep 11, 2025 | 1,765.75 | 1,765.75 | 1,765.75 | 1,765.75 | 1,760.71 | 1.20% | 30 |
| Sep 10, 2025 | 1,744.75 | 1,744.75 | 1,744.75 | 1,744.75 | 1,739.77 | -1.23% | 2 |
| Sep 2, 2025 | 1,766.46 | 1,766.46 | 1,766.46 | 1,766.46 | 1,761.42 | 0.77% | 5 |
| Aug 28, 2025 | 1,753.33 | 1,753.33 | 1,752.88 | 1,752.88 | 1,747.88 | -0.40% | 31 |
| Aug 27, 2025 | 1,764.44 | 1,764.44 | 1,759.88 | 1,759.88 | 1,754.86 | 1.83% | 22 |
| Aug 25, 2025 | 1,728.27 | 1,728.27 | 1,728.27 | 1,728.27 | 1,723.34 | -0.43% | 1 |
| Aug 19, 2025 | 1,735.71 | 1,735.71 | 1,735.71 | 1,735.71 | 1,730.76 | 0.90% | 2 |
| Aug 14, 2025 | 1,720.26 | 1,720.26 | 1,720.26 | 1,720.26 | 1,715.35 | 0.69% | 2 |
| Aug 8, 2025 | 1,707.26 | 1,708.50 | 1,707.26 | 1,708.50 | 1,703.63 | -0.67% | 17 |
| Aug 5, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,715.09 | -1.94% | 1 |