General Dynamics Corporation (BVMF:GDBR34)
Brazil · Delayed Price · Currency is BRL 1,696.60
0.00 (0.00%)
Last updated: May 18, 2026, 10:00 AM GMT-3
BVMF:GDBR34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,696.60 | 1,696.60 | 1,696.60 | 1,696.60 | - | - | - |
| May 15, 2026 | 1,713.60 | 1,717.00 | 1,686.40 | 1,696.60 | 1,696.60 | 1.12% | 42 |
| May 13, 2026 | 1,677.89 | 1,677.89 | 1,677.89 | 1,677.89 | 1,677.89 | -1.11% | 4 |
| May 12, 2026 | 1,690.00 | 1,696.76 | 1,688.31 | 1,696.76 | 1,696.76 | 0.92% | 4 |
| May 11, 2026 | 1,679.60 | 1,681.30 | 1,672.80 | 1,681.30 | 1,681.30 | -0.86% | 28 |
| May 8, 2026 | 1,689.04 | 1,702.00 | 1,689.04 | 1,695.92 | 1,695.92 | -0.10% | 4 |
| May 7, 2026 | 1,701.08 | 1,701.08 | 1,695.92 | 1,697.64 | 1,697.64 | -2.38% | 6 |
| May 4, 2026 | 1,738.95 | 1,738.95 | 1,738.95 | 1,738.95 | 1,738.95 | 2.50% | 17 |
| Apr 30, 2026 | 1,706.80 | 1,706.80 | 1,696.56 | 1,696.56 | 1,696.56 | -2.56% | 17 |
| Apr 29, 2026 | 1,714.00 | 1,741.13 | 1,714.00 | 1,741.13 | 1,741.13 | 12.28% | 6 |
| Apr 28, 2026 | 1,536.60 | 1,550.64 | 1,536.60 | 1,550.64 | 1,550.64 | -0.54% | 6 |
| Apr 27, 2026 | 1,585.55 | 1,585.55 | 1,555.86 | 1,559.01 | 1,559.01 | -1.97% | 9 |
| Apr 23, 2026 | 1,590.00 | 1,590.40 | 1,585.60 | 1,590.40 | 1,590.40 | 0.69% | 3 |
| Apr 22, 2026 | 1,587.60 | 1,595.70 | 1,579.50 | 1,579.50 | 1,579.50 | -5.22% | 9 |
| Apr 20, 2026 | 1,666.56 | 1,666.56 | 1,666.56 | 1,666.56 | 1,666.56 | -0.47% | 1 |
| Apr 17, 2026 | 1,676.00 | 1,680.00 | 1,671.60 | 1,674.46 | 1,674.46 | -1.39% | 4 |
| Apr 14, 2026 | 1,698.03 | 1,698.03 | 1,698.03 | 1,698.03 | 1,698.03 | 0.07% | 1 |
| Apr 13, 2026 | 1,674.96 | 1,696.80 | 1,674.96 | 1,696.80 | 1,696.80 | 1.69% | 3 |
| Apr 10, 2026 | 1,689.56 | 1,697.72 | 1,668.66 | 1,668.66 | 1,668.66 | -4.66% | 11 |
| Apr 9, 2026 | 1,750.28 | 1,750.28 | 1,750.28 | 1,750.28 | 1,744.79 | -1.60% | 1 |
| Apr 8, 2026 | 1,780.60 | 1,780.60 | 1,778.70 | 1,778.70 | 1,773.12 | -1.24% | 2 |
| Apr 7, 2026 | 1,800.95 | 1,800.95 | 1,800.95 | 1,800.95 | 1,795.30 | 0.35% | 1 |
| Apr 6, 2026 | 1,794.60 | 1,794.60 | 1,794.60 | 1,794.60 | 1,788.97 | -0.95% | 1 |
| Apr 2, 2026 | 1,811.81 | 1,811.81 | 1,811.81 | 1,811.81 | 1,806.13 | 0.29% | 1 |
| Apr 1, 2026 | 1,813.62 | 1,813.62 | 1,806.61 | 1,806.61 | 1,800.94 | 0.93% | 6 |
| Mar 31, 2026 | 1,785.00 | 1,790.00 | 1,781.05 | 1,790.00 | 1,784.38 | 0.46% | 17 |
| Mar 30, 2026 | 1,798.16 | 1,798.16 | 1,781.78 | 1,781.78 | 1,776.19 | -2.17% | 11 |
| Mar 27, 2026 | 1,834.47 | 1,834.47 | 1,821.38 | 1,821.38 | 1,815.67 | -2.23% | 4 |
| Mar 26, 2026 | 1,851.85 | 1,863.00 | 1,851.85 | 1,863.00 | 1,857.16 | 2.25% | 3 |
| Mar 25, 2026 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,816.28 | - | 1 |
| Mar 24, 2026 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,816.28 | -1.78% | 1 |
| Mar 18, 2026 | 1,863.72 | 1,863.72 | 1,855.00 | 1,855.00 | 1,849.18 | 0.49% | 7 |
| Mar 17, 2026 | 1,863.72 | 1,863.72 | 1,846.00 | 1,846.00 | 1,840.21 | -0.21% | 16 |
| Mar 16, 2026 | 1,851.80 | 1,853.68 | 1,849.16 | 1,849.92 | 1,844.12 | -0.99% | 36 |
| Mar 12, 2026 | 1,868.43 | 1,868.43 | 1,868.43 | 1,868.43 | 1,862.57 | 1.30% | 1 |
| Mar 11, 2026 | 1,844.51 | 1,844.51 | 1,844.51 | 1,844.51 | 1,838.72 | -0.09% | 6 |
| Mar 10, 2026 | 1,840.53 | 1,846.16 | 1,840.53 | 1,846.16 | 1,840.37 | -1.47% | 2 |
| Mar 9, 2026 | 1,873.71 | 1,873.71 | 1,873.71 | 1,873.71 | 1,867.83 | -1.78% | 1 |
| Mar 6, 2026 | 1,900.00 | 1,907.60 | 1,900.00 | 1,907.60 | 1,901.62 | 0.16% | 34 |
| Mar 5, 2026 | 1,908.48 | 1,908.48 | 1,872.00 | 1,904.64 | 1,898.66 | -0.32% | 25 |
| Mar 4, 2026 | 1,910.70 | 1,910.70 | 1,910.70 | 1,910.70 | 1,904.71 | -1.08% | 2 |
| Mar 3, 2026 | 1,927.80 | 1,931.58 | 1,920.24 | 1,931.58 | 1,925.52 | 9.34% | 8 |
| Feb 25, 2026 | 1,768.37 | 1,768.37 | 1,766.56 | 1,766.56 | 1,761.02 | -2.54% | 8 |
| Feb 24, 2026 | 1,808.19 | 1,812.67 | 1,808.19 | 1,812.67 | 1,806.98 | -0.22% | 14 |
| Feb 20, 2026 | 1,842.60 | 1,842.60 | 1,816.70 | 1,816.70 | 1,811.00 | -0.33% | 19 |
| Feb 13, 2026 | 1,792.46 | 1,828.06 | 1,792.46 | 1,822.72 | 1,817.00 | 0.90% | 4 |
| Feb 11, 2026 | 1,862.52 | 1,862.52 | 1,795.20 | 1,806.42 | 1,800.75 | -3.29% | 35 |
| Feb 10, 2026 | 1,863.37 | 1,873.74 | 1,863.37 | 1,867.89 | 1,862.03 | -0.25% | 4 |
| Feb 9, 2026 | 1,881.45 | 1,881.45 | 1,867.89 | 1,872.48 | 1,866.61 | -0.03% | 7 |
| Feb 6, 2026 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,867.14 | 0.70% | 1 |