General Dynamics Corporation (BVMF:GDBR34)
Brazil · Delayed Price · Currency is BRL 1,648.99
+0.61 (0.04%)
Last updated: Oct 7, 2026, 4:38 PM GMT-3
BVMF:GDBR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,648.99 | 1,648.99 | 1,648.99 | 1,648.99 | 1,648.99 | 0.37% | 3 |
| Oct 6, 2026 | 1,636.76 | 1,648.38 | 1,636.76 | 1,648.38 | 1,642.95 | -0.59% | 13 |
| Oct 5, 2026 | 1,699.97 | 1,699.97 | 1,640.88 | 1,658.08 | 1,652.62 | -3.55% | 10 |
| Oct 2, 2026 | 1,724.34 | 1,724.34 | 1,717.38 | 1,719.12 | 1,713.46 | -0.05% | 6 |
| Sep 30, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,714.33 | -1.02% | 1 |
| Sep 29, 2026 | 1,737.75 | 1,737.75 | 1,737.75 | 1,737.75 | 1,732.02 | -0.80% | 65 |
| Sep 25, 2026 | 1,760.50 | 1,760.50 | 1,751.75 | 1,751.75 | 1,745.98 | -1.28% | 3 |
| Sep 24, 2026 | 1,774.50 | 1,774.50 | 1,774.50 | 1,774.50 | 1,768.65 | - | 1 |
| Sep 23, 2026 | 1,757.00 | 1,774.50 | 1,757.00 | 1,774.50 | 1,768.65 | -0.97% | 5 |
| Sep 22, 2026 | 1,815.00 | 1,815.00 | 1,791.90 | 1,791.90 | 1,786.00 | -0.75% | 3 |
| Sep 21, 2026 | 1,805.44 | 1,805.44 | 1,805.44 | 1,805.44 | 1,799.49 | -1.78% | 6 |
| Sep 14, 2026 | 1,841.84 | 1,855.00 | 1,838.20 | 1,838.20 | 1,832.14 | 0.35% | 7 |
| Sep 11, 2026 | 1,831.72 | 1,831.72 | 1,831.72 | 1,831.72 | 1,825.68 | 0.16% | 1 |
| Sep 10, 2026 | 1,828.80 | 1,828.80 | 1,828.80 | 1,828.80 | 1,822.77 | -0.71% | 3 |
| Sep 4, 2026 | 1,838.21 | 1,845.69 | 1,838.21 | 1,841.95 | 1,835.88 | -5.04% | 13 |
| Sep 1, 2026 | 1,939.65 | 1,939.65 | 1,939.65 | 1,939.65 | 1,933.26 | 0.57% | 1 |
| Aug 31, 2026 | 1,934.54 | 1,934.54 | 1,928.63 | 1,928.63 | 1,922.28 | -0.91% | 3 |
| Aug 25, 2026 | 1,997.82 | 1,997.82 | 1,940.40 | 1,946.34 | 1,939.93 | -1.60% | 12 |
| Aug 24, 2026 | 1,980.00 | 1,980.00 | 1,978.02 | 1,978.02 | 1,971.50 | -0.09% | 3 |
| Aug 21, 2026 | 1,979.85 | 1,979.85 | 1,971.81 | 1,979.85 | 1,973.33 | -1.49% | 25 |
| Aug 20, 2026 | 2,025.94 | 2,025.94 | 2,009.70 | 2,009.70 | 2,003.08 | -2.27% | 30 |
| Aug 18, 2026 | 2,056.32 | 2,056.32 | 2,056.32 | 2,056.32 | 2,049.54 | 1.16% | 1 |
| Aug 17, 2026 | 2,032.74 | 2,032.74 | 2,032.74 | 2,032.74 | 2,026.04 | 0.23% | 1 |
| Aug 11, 2026 | 2,030.00 | 2,030.00 | 2,028.08 | 2,028.08 | 2,021.40 | 0.90% | 2 |
| Aug 10, 2026 | 1,999.99 | 2,010.00 | 1,999.99 | 2,010.00 | 2,003.38 | 2.16% | 2 |
| Aug 4, 2026 | 1,967.55 | 1,967.55 | 1,967.55 | 1,967.55 | 1,961.07 | 1.20% | 1 |
| Aug 3, 2026 | 1,944.15 | 1,944.15 | 1,944.15 | 1,944.15 | 1,937.74 | 0.50% | 4 |
| Jul 30, 2026 | 1,934.40 | 1,934.40 | 1,934.40 | 1,934.40 | 1,928.03 | -0.40% | 1 |
| Jul 24, 2026 | 1,942.20 | 1,942.20 | 1,942.20 | 1,942.20 | 1,935.80 | 0.26% | 1 |
| Jul 23, 2026 | 1,933.47 | 1,937.25 | 1,933.47 | 1,937.25 | 1,930.87 | 2.88% | 3 |
| Jul 22, 2026 | 1,883.09 | 1,883.09 | 1,883.09 | 1,883.09 | 1,876.89 | -0.27% | 10 |
| Jul 21, 2026 | 1,888.11 | 1,888.11 | 1,888.11 | 1,888.11 | 1,881.89 | 2.17% | 1 |
| Jul 15, 2026 | 1,861.20 | 1,861.20 | 1,848.04 | 1,848.04 | 1,841.95 | -3.14% | 4 |
| Jul 10, 2026 | 1,906.57 | 1,908.00 | 1,906.57 | 1,908.00 | 1,901.71 | 6.45% | 6 |
| Jun 23, 2026 | 1,807.17 | 1,807.17 | 1,797.79 | 1,797.79 | 1,786.53 | -2.96% | 19 |
| Jun 17, 2026 | 1,846.98 | 1,852.56 | 1,846.98 | 1,852.56 | 1,840.96 | 1.13% | 37 |
| Jun 15, 2026 | 1,830.00 | 1,831.83 | 1,830.00 | 1,831.83 | 1,820.36 | 0.56% | 3 |
| Jun 12, 2026 | 1,817.92 | 1,823.44 | 1,814.24 | 1,821.60 | 1,810.19 | 2.90% | 7 |
| Jun 9, 2026 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,759.22 | - | 1 |
| Jun 8, 2026 | 1,770.31 | 1,770.31 | 1,770.31 | 1,770.31 | 1,759.22 | 2.40% | 2 |
| Jun 3, 2026 | 1,728.90 | 1,728.90 | 1,728.90 | 1,728.90 | 1,718.07 | 2.13% | 1 |
| Jun 2, 2026 | 1,689.48 | 1,692.90 | 1,689.48 | 1,692.90 | 1,682.30 | -0.68% | 3 |
| Jun 1, 2026 | 1,722.00 | 1,722.00 | 1,702.75 | 1,704.50 | 1,693.83 | -2.91% | 13 |
| May 28, 2026 | 1,764.36 | 1,767.84 | 1,750.44 | 1,755.66 | 1,744.67 | 1.41% | 122 |
| May 27, 2026 | 1,730.01 | 1,731.18 | 1,730.01 | 1,731.18 | 1,720.34 | -0.05% | 4 |
| May 26, 2026 | 1,713.12 | 1,732.04 | 1,713.12 | 1,732.04 | 1,721.19 | 0.48% | 20 |
| May 22, 2026 | 1,696.60 | 1,723.80 | 1,696.60 | 1,723.80 | 1,713.01 | 1.60% | 12 |
| May 15, 2026 | 1,713.60 | 1,717.00 | 1,686.40 | 1,696.60 | 1,685.98 | 1.12% | 42 |
| May 13, 2026 | 1,677.89 | 1,677.89 | 1,677.89 | 1,677.89 | 1,667.38 | -1.11% | 1 |
| May 12, 2026 | 1,690.00 | 1,696.76 | 1,688.31 | 1,696.76 | 1,686.14 | 0.92% | 4 |