General Dynamics Corporation (BVMF:GDBR34)
Brazil · Delayed Price · Currency is BRL 1,759.88
+31.61 (1.83%)
At close: Aug 26, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,753.33 | 1,753.33 | 1,752.88 | 1,752.88 | - | -0.40% | 31 |
| Aug 27, 2025 | 1,764.44 | 1,764.44 | 1,759.88 | 1,759.88 | - | 1.83% | 22 |
| Aug 26, 2025 | 1,728.27 | 1,728.27 | 1,728.27 | 1,728.27 | - | - | - |
| Aug 25, 2025 | 1,728.27 | 1,728.27 | 1,728.27 | 1,728.27 | - | -0.43% | 1 |
| Aug 22, 2025 | 1,735.71 | 1,735.71 | 1,735.71 | 1,735.71 | - | - | - |
| Aug 21, 2025 | 1,735.71 | 1,735.71 | 1,735.71 | 1,735.71 | - | - | - |
| Aug 20, 2025 | 1,735.71 | 1,735.71 | 1,735.71 | 1,735.71 | - | - | - |
| Aug 19, 2025 | 1,735.71 | 1,735.71 | 1,735.71 | 1,735.71 | - | 0.90% | 2 |
| Aug 18, 2025 | 1,720.26 | 1,720.26 | 1,720.26 | 1,720.26 | - | - | - |
| Aug 15, 2025 | 1,720.26 | 1,720.26 | 1,720.26 | 1,720.26 | - | - | - |
| Aug 14, 2025 | 1,720.26 | 1,720.26 | 1,720.26 | 1,720.26 | - | 0.69% | 2 |
| Aug 13, 2025 | 1,708.50 | 1,708.50 | 1,708.50 | 1,708.50 | - | - | - |
| Aug 12, 2025 | 1,708.50 | 1,708.50 | 1,708.50 | 1,708.50 | - | - | - |
| Aug 11, 2025 | 1,708.50 | 1,708.50 | 1,708.50 | 1,708.50 | - | - | - |
| Aug 8, 2025 | 1,707.26 | 1,708.50 | 1,707.26 | 1,708.50 | - | -0.67% | 17 |
| Aug 7, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | - | - |
| Aug 6, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | - | - |
| Aug 5, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | -1.94% | 1 |
| Aug 4, 2025 | 1,754.08 | 1,754.08 | 1,754.08 | 1,754.08 | - | - | - |
| Aug 1, 2025 | 1,754.08 | 1,754.08 | 1,754.08 | 1,754.08 | - | - | - |
| Jul 31, 2025 | 1,754.08 | 1,754.08 | 1,754.08 | 1,754.08 | - | - | - |
| Jul 30, 2025 | 1,754.08 | 1,754.08 | 1,754.08 | 1,754.08 | - | - | - |
| Jul 29, 2025 | 1,843.01 | 1,843.01 | 1,754.08 | 1,754.08 | - | 9.15% | 2 |
| Jul 28, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 25, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 24, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 23, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 22, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 21, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 18, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 17, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 16, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 15, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 14, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 11, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 10, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 9, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 8, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 7, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 4, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 3, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 2, 2025 | 1,606.99 | 1,606.99 | 1,606.99 | 1,606.99 | - | - | - |
| Jul 1, 2025 | 1,586.11 | 1,606.99 | 1,586.11 | 1,606.99 | - | 1.58% | 9 |
| Jun 30, 2025 | 1,585.92 | 1,585.92 | 1,581.95 | 1,581.95 | - | -1.07% | 4 |
| Jun 27, 2025 | 1,599.11 | 1,599.11 | 1,599.11 | 1,599.11 | - | -0.79% | 2 |
| Jun 26, 2025 | 1,611.89 | 1,611.89 | 1,611.89 | 1,611.89 | - | 5.08% | 3 |
| Jun 25, 2025 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | - | - | - |
| Jun 24, 2025 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | - | - | - |
| Jun 23, 2025 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | - | - | - |
| Jun 20, 2025 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | - | - | - |