General Dynamics Corporation (BVMF:GDBR34)
Brazil · Delayed Price · Currency is BRL 1,946.34
-31.68 (-1.60%)
At close: Aug 25, 2026
BVMF:GDBR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,997.82 | 1,997.82 | 1,940.40 | 1,946.34 | 1,946.34 | -1.60% | 12 |
| Aug 24, 2026 | 1,980.00 | 1,980.00 | 1,978.02 | 1,978.02 | 1,978.02 | -0.09% | 3 |
| Aug 21, 2026 | 1,979.85 | 1,979.85 | 1,971.81 | 1,979.85 | 1,979.85 | -1.49% | 25 |
| Aug 20, 2026 | 2,025.94 | 2,025.94 | 2,009.70 | 2,009.70 | 2,009.70 | -2.27% | 30 |
| Aug 18, 2026 | 2,056.32 | 2,056.32 | 2,056.32 | 2,056.32 | 2,056.32 | 1.16% | 1 |
| Aug 17, 2026 | 2,032.74 | 2,032.74 | 2,032.74 | 2,032.74 | 2,032.74 | 0.23% | 1 |
| Aug 11, 2026 | 2,030.00 | 2,030.00 | 2,028.08 | 2,028.08 | 2,028.08 | 0.90% | 2 |
| Aug 10, 2026 | 1,999.99 | 2,010.00 | 1,999.99 | 2,010.00 | 2,010.00 | 2.16% | 2 |
| Aug 4, 2026 | 1,967.55 | 1,967.55 | 1,967.55 | 1,967.55 | 1,967.55 | 1.20% | 1 |
| Aug 3, 2026 | 1,944.15 | 1,944.15 | 1,944.15 | 1,944.15 | 1,944.15 | 0.50% | 4 |
| Jul 30, 2026 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | -0.40% | 1 |
| Jul 24, 2026 | 1,942.20 | 1,942.20 | 1,942.20 | 1,942.20 | 1,942.20 | 0.26% | 1 |
| Jul 23, 2026 | 1,933.47 | 1,937.25 | 1,933.47 | 1,937.25 | 1,937.25 | 2.88% | 3 |
| Jul 22, 2026 | 1,883.09 | 1,883.09 | 1,883.09 | 1,883.09 | 1,883.09 | -0.27% | 10 |
| Jul 21, 2026 | 1,888.11 | 1,888.11 | 1,888.11 | 1,888.11 | 1,888.11 | 2.17% | 1 |
| Jul 15, 2026 | 1,861.20 | 1,861.20 | 1,848.04 | 1,848.04 | 1,848.04 | -3.14% | 4 |
| Jul 10, 2026 | 1,906.57 | 1,908.00 | 1,906.57 | 1,908.00 | 1,908.00 | 6.45% | 6 |
| Jun 23, 2026 | 1,807.17 | 1,807.17 | 1,797.79 | 1,797.79 | 1,792.39 | -2.96% | 19 |
| Jun 17, 2026 | 1,846.98 | 1,852.56 | 1,846.98 | 1,852.56 | 1,847.00 | 1.13% | 37 |
| Jun 15, 2026 | 1,830.00 | 1,831.83 | 1,830.00 | 1,831.83 | 1,826.33 | 0.56% | 3 |
| Jun 12, 2026 | 1,817.92 | 1,823.44 | 1,814.24 | 1,821.60 | 1,816.13 | 2.90% | 7 |
| Jun 9, 2026 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,765.00 | - | 1 |
| Jun 8, 2026 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,765.00 | 2.40% | 2 |
| Jun 3, 2026 | 1,728.90 | 1,728.90 | 1,728.90 | 1,728.90 | 1,723.71 | 2.13% | 1 |
| Jun 2, 2026 | 1,689.48 | 1,692.90 | 1,689.48 | 1,692.90 | 1,687.82 | -0.68% | 3 |
| Jun 1, 2026 | 1,722.00 | 1,722.00 | 1,702.75 | 1,704.50 | 1,699.38 | -2.91% | 13 |
| May 28, 2026 | 1,764.36 | 1,767.84 | 1,750.44 | 1,755.66 | 1,750.39 | 1.41% | 122 |
| May 27, 2026 | 1,730.01 | 1,731.18 | 1,730.01 | 1,731.18 | 1,725.98 | -0.05% | 4 |
| May 26, 2026 | 1,713.12 | 1,732.04 | 1,713.12 | 1,732.04 | 1,726.84 | 0.48% | 20 |
| May 22, 2026 | 1,696.60 | 1,723.80 | 1,696.60 | 1,723.80 | 1,718.63 | 1.60% | 12 |
| May 15, 2026 | 1,713.60 | 1,717.00 | 1,686.40 | 1,696.60 | 1,691.51 | 1.12% | 42 |
| May 13, 2026 | 1,677.89 | 1,677.89 | 1,677.89 | 1,677.89 | 1,672.85 | -1.11% | 1 |
| May 12, 2026 | 1,690.00 | 1,696.76 | 1,688.31 | 1,696.76 | 1,691.67 | 0.92% | 4 |
| May 11, 2026 | 1,679.60 | 1,681.30 | 1,672.80 | 1,681.30 | 1,676.25 | -0.86% | 28 |
| May 8, 2026 | 1,689.04 | 1,702.00 | 1,689.04 | 1,695.92 | 1,690.83 | -0.10% | 4 |
| May 7, 2026 | 1,701.08 | 1,701.08 | 1,695.92 | 1,697.64 | 1,692.54 | -2.38% | 6 |
| May 4, 2026 | 1,738.95 | 1,738.95 | 1,738.95 | 1,738.95 | 1,733.73 | 2.50% | 17 |
| Apr 30, 2026 | 1,706.80 | 1,706.80 | 1,696.56 | 1,696.56 | 1,691.47 | -2.56% | 17 |
| Apr 29, 2026 | 1,714.00 | 1,741.13 | 1,714.00 | 1,741.13 | 1,735.90 | 12.28% | 6 |
| Apr 28, 2026 | 1,536.60 | 1,550.64 | 1,536.60 | 1,550.64 | 1,545.98 | -0.54% | 6 |
| Apr 27, 2026 | 1,585.55 | 1,585.55 | 1,555.86 | 1,559.01 | 1,554.33 | -1.97% | 9 |
| Apr 23, 2026 | 1,590.00 | 1,590.40 | 1,585.60 | 1,590.40 | 1,585.63 | 0.69% | 3 |
| Apr 22, 2026 | 1,587.60 | 1,595.70 | 1,579.50 | 1,579.50 | 1,574.76 | -5.22% | 9 |
| Apr 20, 2026 | 1,666.56 | 1,666.56 | 1,666.56 | 1,666.56 | 1,661.56 | -0.47% | 1 |
| Apr 17, 2026 | 1,676.00 | 1,680.00 | 1,671.60 | 1,674.46 | 1,669.43 | -1.39% | 4 |
| Apr 14, 2026 | 1,698.03 | 1,698.03 | 1,698.03 | 1,698.03 | 1,692.93 | 0.07% | 1 |
| Apr 13, 2026 | 1,674.96 | 1,696.80 | 1,674.96 | 1,696.80 | 1,691.71 | 1.69% | 3 |
| Apr 10, 2026 | 1,689.56 | 1,697.72 | 1,668.66 | 1,668.66 | 1,663.65 | -4.38% | 11 |
| Apr 9, 2026 | 1,750.28 | 1,750.28 | 1,750.28 | 1,750.28 | 1,739.88 | -1.60% | 1 |
| Apr 8, 2026 | 1,780.60 | 1,780.60 | 1,778.70 | 1,778.70 | 1,768.13 | -1.24% | 2 |