G2D Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.320 | 1.350 | 1.320 | 1.340 | 1.340 | 13,914 |
| 2026-04-28 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 32,273 |
| 2026-04-27 | 1.350 | 1.370 | 1.330 | 1.330 | 1.330 | 37,690 |
| 2026-04-24 | 1.360 | 1.360 | 1.320 | 1.330 | 1.330 | 11,769 |
| 2026-04-23 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 8,744 |
| 2026-04-22 | 1.410 | 1.410 | 1.340 | 1.340 | 1.340 | 42,799 |
| 2026-04-20 | 1.390 | 1.420 | 1.380 | 1.390 | 1.390 | 41,597 |
| 2026-04-17 | 1.400 | 1.440 | 1.370 | 1.420 | 1.420 | 49,836 |
| 2026-04-16 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 13,726 |
| 2026-04-15 | 1.400 | 1.430 | 1.330 | 1.430 | 1.430 | 42,975 |
| 2026-04-14 | 1.380 | 1.410 | 1.350 | 1.400 | 1.400 | 29,248 |
| 2026-04-13 | 1.350 | 1.390 | 1.340 | 1.380 | 1.380 | 30,632 |
| 2026-04-10 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 51,125 |
| 2026-04-09 | 1.360 | 1.390 | 1.330 | 1.330 | 1.330 | 20,211 |
| 2026-04-08 | 1.360 | 1.380 | 1.340 | 1.370 | 1.370 | 66,672 |
| 2026-04-07 | 1.370 | 1.380 | 1.330 | 1.350 | 1.350 | 35,843 |
| 2026-04-06 | 1.380 | 1.410 | 1.360 | 1.360 | 1.360 | 17,449 |
| 2026-04-02 | 1.420 | 1.420 | 1.370 | 1.390 | 1.390 | 62,827 |
| 2026-04-01 | 1.380 | 1.420 | 1.360 | 1.400 | 1.400 | 62,761 |
| 2026-03-31 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 19,582 |
| 2026-03-30 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 18,591 |
| 2026-03-27 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 11,060 |
| 2026-03-26 | 1.420 | 1.420 | 1.380 | 1.420 | 1.420 | 13,657 |
| 2026-03-25 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 14,425 |
| 2026-03-24 | 1.430 | 1.430 | 1.400 | 1.410 | 1.410 | 8,828 |
| 2026-03-23 | 1.430 | 1.450 | 1.400 | 1.400 | 1.400 | 76,519 |
| 2026-03-20 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 8,533 |
| 2026-03-19 | 1.470 | 1.470 | 1.420 | 1.450 | 1.450 | 40,974 |
| 2026-03-18 | 1.470 | 1.480 | 1.440 | 1.460 | 1.460 | 10,852 |
| 2026-03-17 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 30,341 |
| 2026-03-16 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 48,657 |
| 2026-03-13 | 1.470 | 1.520 | 1.450 | 1.460 | 1.460 | 30,668 |
| 2026-03-12 | 1.530 | 1.530 | 1.450 | 1.460 | 1.460 | 42,371 |
| 2026-03-11 | 1.480 | 1.540 | 1.480 | 1.530 | 1.530 | 16,166 |
| 2026-03-10 | 1.480 | 1.540 | 1.480 | 1.530 | 1.530 | 51,838 |
| 2026-03-09 | 1.520 | 1.530 | 1.490 | 1.510 | 1.510 | 13,636 |
| 2026-03-06 | 1.460 | 1.520 | 1.440 | 1.520 | 1.520 | 122,325 |
| 2026-03-05 | 1.510 | 1.540 | 1.460 | 1.460 | 1.460 | 59,039 |
| 2026-03-04 | 1.520 | 1.570 | 1.520 | 1.530 | 1.530 | 16,256 |
| 2026-03-03 | 1.560 | 1.590 | 1.510 | 1.520 | 1.520 | 92,511 |
| 2026-03-02 | 1.580 | 1.610 | 1.570 | 1.570 | 1.570 | 12,600 |
| 2026-02-27 | 1.600 | 1.620 | 1.570 | 1.590 | 1.590 | 26,499 |
| 2026-02-26 | 1.620 | 1.620 | 1.570 | 1.580 | 1.580 | 26,387 |
| 2026-02-25 | 1.630 | 1.630 | 1.570 | 1.620 | 1.620 | 81,197 |
| 2026-02-24 | 1.670 | 1.670 | 1.620 | 1.630 | 1.630 | 5,415 |
| 2026-02-23 | 1.660 | 1.670 | 1.620 | 1.670 | 1.670 | 30,817 |
| 2026-02-20 | 1.650 | 1.670 | 1.620 | 1.650 | 1.650 | 61,428 |
| 2026-02-19 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 5,183 |
| 2026-02-18 | 1.620 | 1.650 | 1.600 | 1.650 | 1.650 | 38,804 |
| 2026-02-13 | 1.620 | 1.620 | 1.550 | 1.620 | 1.620 | 59,929 |
| 2026-02-12 | 1.640 | 1.640 | 1.570 | 1.600 | 1.600 | 33,844 |
| 2026-02-11 | 1.580 | 1.620 | 1.580 | 1.620 | 1.620 | 6,478 |
| 2026-02-10 | 1.620 | 1.640 | 1.580 | 1.610 | 1.610 | 17,439 |
| 2026-02-09 | 1.590 | 1.630 | 1.570 | 1.620 | 1.620 | 30,519 |
| 2026-02-06 | 1.580 | 1.600 | 1.540 | 1.590 | 1.590 | 36,316 |
| 2026-02-05 | 1.650 | 1.650 | 1.550 | 1.560 | 1.560 | 174,688 |
| 2026-02-04 | 1.630 | 1.630 | 1.590 | 1.630 | 1.630 | 17,288 |
| 2026-02-03 | 1.620 | 1.630 | 1.590 | 1.630 | 1.630 | 21,744 |
| 2026-02-02 | 1.610 | 1.610 | 1.570 | 1.610 | 1.610 | 12,776 |
| 2026-01-30 | 1.560 | 1.610 | 1.560 | 1.610 | 1.610 | 15,523 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.