General Dynamics Corporation (BVMF:GDBR34)
Brazil · Delayed Price · Currency is BRL 1,766.56
-46.11 (-2.54%)
At close: Feb 25, 2026
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,768.37 | 1,768.37 | 1,766.56 | 1,766.56 | 1,766.56 | -2.54% | 8 |
| Feb 24, 2026 | 1,808.19 | 1,812.67 | 1,808.19 | 1,812.67 | 1,812.67 | -0.22% | 14 |
| Feb 20, 2026 | 1,842.60 | 1,842.60 | 1,816.70 | 1,816.70 | 1,816.70 | -0.33% | 19 |
| Feb 13, 2026 | 1,792.46 | 1,828.06 | 1,792.46 | 1,822.72 | 1,822.72 | 0.90% | 4 |
| Feb 11, 2026 | 1,862.52 | 1,862.52 | 1,795.20 | 1,806.42 | 1,806.42 | -3.29% | 35 |
| Feb 10, 2026 | 1,863.37 | 1,873.74 | 1,863.37 | 1,867.89 | 1,867.89 | -0.25% | 4 |
| Feb 9, 2026 | 1,881.45 | 1,881.45 | 1,867.89 | 1,872.48 | 1,872.48 | -0.03% | 7 |
| Feb 6, 2026 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 0.70% | 1 |
| Feb 5, 2026 | 1,874.05 | 1,874.05 | 1,857.40 | 1,860.00 | 1,860.00 | 1.86% | 66 |
| Feb 2, 2026 | 1,833.35 | 1,833.35 | 1,820.40 | 1,825.95 | 1,825.95 | -0.86% | 8 |
| Jan 30, 2026 | 1,847.30 | 1,849.12 | 1,834.56 | 1,841.84 | 1,841.84 | 0.56% | 157 |
| Jan 29, 2026 | 1,831.50 | 1,831.50 | 1,831.50 | 1,831.50 | 1,831.50 | -1.34% | 1 |
| Jan 28, 2026 | 1,879.20 | 1,879.20 | 1,856.30 | 1,856.30 | 1,856.30 | -3.32% | 31 |
| Jan 27, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.83% | 3 |
| Jan 22, 2026 | 1,930.30 | 1,941.94 | 1,928.37 | 1,936.12 | 1,936.12 | -0.48% | 6 |
| Jan 21, 2026 | 1,945.44 | 1,945.44 | 1,945.44 | 1,945.44 | 1,945.44 | 0.64% | 1 |
| Jan 20, 2026 | 1,980.00 | 1,980.00 | 1,933.00 | 1,933.00 | 1,933.00 | -7.87% | 79 |
| Jan 16, 2026 | 1,995.00 | 2,099.98 | 1,995.00 | 2,098.05 | 2,098.05 | 6.16% | 26 |
| Jan 15, 2026 | 1,980.92 | 1,980.92 | 1,975.38 | 1,976.23 | 1,965.68 | 6.61% | 9 |
| Jan 14, 2026 | 1,965.13 | 1,973.09 | 1,853.70 | 1,853.70 | 1,843.80 | -5.95% | 4 |
| Jan 13, 2026 | 1,969.10 | 1,971.04 | 1,969.10 | 1,971.04 | 1,960.51 | 2.88% | 3 |
| Jan 12, 2026 | 1,915.90 | 1,915.90 | 1,915.90 | 1,915.90 | 1,905.67 | 0.70% | 5 |
| Jan 9, 2026 | 1,902.66 | 1,902.66 | 1,902.66 | 1,902.66 | 1,892.50 | -2.70% | 1 |
| Jan 8, 2026 | 1,955.55 | 1,955.55 | 1,955.55 | 1,955.55 | 1,945.11 | 0.20% | 22 |
| Jan 7, 2026 | 1,951.64 | 1,951.64 | 1,951.64 | 1,951.64 | 1,941.22 | 0.74% | 1 |
| Jan 6, 2026 | 1,925.76 | 1,937.28 | 1,925.76 | 1,937.28 | 1,926.93 | 0.96% | 3 |
| Jan 5, 2026 | 1,917.66 | 1,921.38 | 1,913.94 | 1,918.88 | 1,908.63 | 3.52% | 27 |
| Jan 2, 2026 | 1,853.70 | 1,853.70 | 1,853.70 | 1,853.70 | 1,843.80 | 0.39% | 1 |
| Dec 15, 2025 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | 1,836.61 | -0.19% | 1 |
| Dec 10, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,840.12 | 0.94% | 2 |
| Dec 9, 2025 | 1,832.74 | 1,832.74 | 1,832.74 | 1,832.74 | 1,822.95 | 0.55% | 6 |
| Dec 5, 2025 | 1,822.67 | 1,822.67 | 1,822.67 | 1,822.67 | 1,812.94 | 1.57% | 6 |
| Dec 1, 2025 | 1,794.52 | 1,794.52 | 1,794.52 | 1,794.52 | 1,784.94 | -0.10% | 1 |
| Nov 28, 2025 | 1,818.18 | 1,818.18 | 1,796.34 | 1,796.34 | 1,786.75 | -4.09% | 3 |
| Nov 12, 2025 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,863.02 | 1.25% | 10 |
| Nov 11, 2025 | 1,849.90 | 1,849.90 | 1,849.90 | 1,849.90 | 1,840.02 | 1.55% | 8 |
| Nov 6, 2025 | 1,830.33 | 1,830.33 | 1,821.60 | 1,821.60 | 1,811.87 | -1.30% | 13 |
| Nov 5, 2025 | 1,845.55 | 1,845.55 | 1,845.55 | 1,845.55 | 1,835.69 | 0.46% | 10 |
| Nov 3, 2025 | 1,837.05 | 1,837.05 | 1,837.05 | 1,837.05 | 1,827.24 | -2.02% | 9 |
| Oct 27, 2025 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,864.99 | 0.79% | 10 |
| Oct 24, 2025 | 1,881.20 | 1,881.20 | 1,860.24 | 1,860.24 | 1,850.30 | 3.41% | 11 |
| Oct 20, 2025 | 1,798.88 | 1,798.88 | 1,798.88 | 1,798.88 | 1,789.27 | -2.04% | 1 |
| Oct 15, 2025 | 1,836.32 | 1,836.32 | 1,836.32 | 1,836.32 | 1,826.51 | -0.52% | 1 |
| Oct 14, 2025 | 1,842.32 | 1,846.00 | 1,837.32 | 1,846.00 | 1,836.14 | 0.07% | 25 |
| Oct 7, 2025 | 1,844.64 | 1,844.64 | 1,844.64 | 1,844.64 | 1,829.55 | 0.45% | 50 |
| Oct 6, 2025 | 1,836.38 | 1,836.38 | 1,836.38 | 1,836.38 | 1,821.36 | - | 1 |
| Oct 3, 2025 | 1,829.10 | 1,836.38 | 1,829.10 | 1,836.38 | 1,821.36 | 1.58% | 8 |
| Oct 1, 2025 | 1,807.77 | 1,807.77 | 1,807.77 | 1,807.77 | 1,792.99 | 0.82% | 63 |
| Sep 30, 2025 | 1,793.01 | 1,793.01 | 1,793.01 | 1,793.01 | 1,778.35 | 4.33% | 1 |
| Sep 24, 2025 | 1,718.55 | 1,718.55 | 1,718.55 | 1,718.55 | 1,704.50 | -1.11% | 1 |