General Dynamics Corporation (BVMF:GDBR34)
Brazil · Delayed Price · Currency is BRL 1,844.64
0.00 (0.00%)
At close: Oct 10, 2025
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,844.64 | 1,844.64 | 1,844.64 | 1,844.64 | 1,844.64 | - | - |
| Oct 9, 2025 | 1,844.64 | 1,844.64 | 1,844.64 | 1,844.64 | 1,836.42 | - | - |
| Oct 8, 2025 | 1,844.64 | 1,844.64 | 1,844.64 | 1,844.64 | 1,836.42 | - | - |
| Oct 7, 2025 | 1,844.64 | 1,844.64 | 1,844.64 | 1,844.64 | 1,836.42 | 0.45% | 50 |
| Oct 6, 2025 | 1,836.38 | 1,836.38 | 1,836.38 | 1,836.38 | 1,828.20 | - | 1 |
| Oct 3, 2025 | 1,829.10 | 1,836.38 | 1,829.10 | 1,836.38 | 1,828.20 | 1.58% | 8 |
| Oct 2, 2025 | 1,807.77 | 1,807.77 | 1,807.77 | 1,807.77 | 1,799.72 | - | - |
| Oct 1, 2025 | 1,807.77 | 1,807.77 | 1,807.77 | 1,807.77 | 1,807.77 | 0.82% | 63 |
| Sep 30, 2025 | 1,793.01 | 1,793.01 | 1,793.01 | 1,793.01 | 1,793.01 | 4.33% | 1 |
| Sep 24, 2025 | 1,718.55 | 1,718.55 | 1,718.55 | 1,718.55 | 1,718.55 | -1.11% | 1 |
| Sep 15, 2025 | 1,737.77 | 1,737.77 | 1,737.77 | 1,737.77 | 1,737.77 | -0.70% | 11 |
| Sep 12, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.89% | 7 |
| Sep 11, 2025 | 1,765.75 | 1,765.75 | 1,765.75 | 1,765.75 | 1,765.75 | 1.20% | 30 |
| Sep 10, 2025 | 1,744.75 | 1,744.75 | 1,744.75 | 1,744.75 | 1,744.75 | -1.23% | 2 |
| Sep 2, 2025 | 1,766.46 | 1,766.46 | 1,766.46 | 1,766.46 | 1,766.46 | 0.77% | 5 |
| Aug 28, 2025 | 1,753.33 | 1,753.33 | 1,752.88 | 1,752.88 | 1,752.88 | -0.40% | 31 |
| Aug 27, 2025 | 1,764.44 | 1,764.44 | 1,759.88 | 1,759.88 | 1,759.88 | 1.83% | 22 |
| Aug 25, 2025 | 1,728.27 | 1,728.27 | 1,728.27 | 1,728.27 | 1,728.27 | -0.43% | 1 |
| Aug 19, 2025 | 1,735.71 | 1,735.71 | 1,735.71 | 1,735.71 | 1,735.71 | 0.90% | 2 |
| Aug 14, 2025 | 1,720.26 | 1,720.26 | 1,720.26 | 1,720.26 | 1,720.26 | 0.69% | 2 |
| Aug 8, 2025 | 1,707.26 | 1,708.50 | 1,707.26 | 1,708.50 | 1,708.50 | -0.67% | 17 |
| Aug 5, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.94% | 1 |
| Jul 29, 2025 | 1,843.01 | 1,843.01 | 1,754.08 | 1,754.08 | 1,754.08 | 9.15% | 2 |
| Jul 1, 2025 | 1,586.11 | 1,606.99 | 1,586.11 | 1,606.99 | 1,601.61 | 1.58% | 9 |
| Jun 30, 2025 | 1,585.92 | 1,585.92 | 1,581.95 | 1,581.95 | 1,576.65 | -1.07% | 4 |
| Jun 27, 2025 | 1,599.11 | 1,599.11 | 1,599.11 | 1,599.11 | 1,593.75 | -0.79% | 2 |
| Jun 26, 2025 | 1,611.89 | 1,611.89 | 1,611.89 | 1,611.89 | 1,606.49 | 5.08% | 3 |
| Jun 9, 2025 | 1,533.99 | 1,533.99 | 1,533.99 | 1,533.99 | 1,528.85 | 0.14% | 1 |
| Jun 5, 2025 | 1,531.84 | 1,531.84 | 1,531.84 | 1,531.84 | 1,526.71 | -2.13% | 7 |
| Jun 4, 2025 | 1,565.20 | 1,565.20 | 1,565.20 | 1,565.20 | 1,559.96 | 1.11% | 2 |
| May 22, 2025 | 1,548.02 | 1,548.02 | 1,548.02 | 1,548.02 | 1,542.84 | -1.62% | 85 |
| May 21, 2025 | 1,573.57 | 1,573.57 | 1,573.57 | 1,573.57 | 1,568.30 | -1.92% | 11 |
| May 20, 2025 | 1,604.31 | 1,604.31 | 1,604.31 | 1,604.31 | 1,598.94 | 0.93% | 10 |
| May 16, 2025 | 1,589.51 | 1,589.51 | 1,589.51 | 1,589.51 | 1,584.19 | 4.37% | 1 |