G2D Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.620 | 1.640 | 1.580 | 1.600 | 1.600 | 19,534 |
| 2026-01-28 | 1.580 | 1.650 | 1.580 | 1.630 | 1.630 | 29,125 |
| 2026-01-27 | 1.610 | 1.630 | 1.520 | 1.620 | 1.620 | 215,991 |
| 2026-01-26 | 1.600 | 1.640 | 1.600 | 1.630 | 1.630 | 13,483 |
| 2026-01-23 | 1.610 | 1.670 | 1.610 | 1.610 | 1.610 | 22,525 |
| 2026-01-22 | 1.630 | 1.700 | 1.620 | 1.620 | 1.620 | 26,649 |
| 2026-01-21 | 1.600 | 1.670 | 1.600 | 1.670 | 1.670 | 26,383 |
| 2026-01-20 | 1.670 | 1.670 | 1.600 | 1.600 | 1.600 | 13,624 |
| 2026-01-19 | 1.710 | 1.720 | 1.610 | 1.630 | 1.630 | 29,490 |
| 2026-01-16 | 1.740 | 1.740 | 1.620 | 1.710 | 1.710 | 18,296 |
| 2026-01-15 | 1.740 | 1.740 | 1.630 | 1.730 | 1.730 | 3,564 |
| 2026-01-14 | 1.670 | 1.740 | 1.630 | 1.710 | 1.710 | 11,347 |
| 2026-01-13 | 1.660 | 1.700 | 1.650 | 1.650 | 1.650 | 9,294 |
| 2026-01-12 | 1.650 | 1.700 | 1.620 | 1.700 | 1.700 | 11,438 |
| 2026-01-09 | 1.610 | 1.770 | 1.610 | 1.630 | 1.630 | 133,104 |
| 2026-01-08 | 1.590 | 1.680 | 1.590 | 1.620 | 1.620 | 26,558 |
| 2026-01-07 | 1.580 | 1.640 | 1.580 | 1.590 | 1.590 | 18,696 |
| 2026-01-06 | 1.650 | 1.660 | 1.600 | 1.610 | 1.610 | 35,561 |
| 2026-01-05 | 1.730 | 1.730 | 1.600 | 1.630 | 1.630 | 32,882 |
| 2026-01-02 | 1.730 | 1.730 | 1.680 | 1.730 | 1.730 | 17,987 |
| 2025-12-30 | 1.730 | 1.730 | 1.680 | 1.710 | 1.710 | 24,250 |
| 2025-12-29 | 1.650 | 1.710 | 1.610 | 1.710 | 1.710 | 19,430 |
| 2025-12-26 | 1.580 | 1.650 | 1.520 | 1.650 | 1.650 | 36,310 |
| 2025-12-23 | 1.590 | 1.590 | 1.540 | 1.560 | 1.560 | 18,688 |
| 2025-12-22 | 1.540 | 1.580 | 1.530 | 1.580 | 1.580 | 79,311 |
| 2025-12-19 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 18,469 |
| 2025-12-18 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 5,834 |
| 2025-12-17 | 1.570 | 1.570 | 1.500 | 1.500 | 1.500 | 33,808 |
| 2025-12-16 | 1.500 | 1.570 | 1.500 | 1.560 | 1.560 | 19,510 |
| 2025-12-15 | 1.540 | 1.570 | 1.520 | 1.570 | 1.570 | 32,083 |
| 2025-12-12 | 1.550 | 1.550 | 1.500 | 1.540 | 1.540 | 19,992 |
| 2025-12-11 | 1.520 | 1.550 | 1.470 | 1.550 | 1.550 | 49,039 |
| 2025-12-10 | 1.520 | 1.550 | 1.460 | 1.520 | 1.520 | 63,326 |
| 2025-12-09 | 1.590 | 1.590 | 1.520 | 1.530 | 1.530 | 14,264 |
| 2025-12-08 | 1.570 | 1.570 | 1.530 | 1.560 | 1.560 | 129,303 |
| 2025-12-05 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 6,145 |
| 2025-12-04 | 1.580 | 1.600 | 1.550 | 1.580 | 1.580 | 41,944 |
| 2025-12-03 | 1.560 | 1.600 | 1.560 | 1.580 | 1.580 | 6,914 |
| 2025-12-02 | 1.550 | 1.600 | 1.550 | 1.560 | 1.560 | 27,327 |
| 2025-12-01 | 1.590 | 1.610 | 1.560 | 1.560 | 1.560 | 69,471 |
| 2025-11-28 | 1.690 | 1.690 | 1.580 | 1.580 | 1.580 | 37,644 |
| 2025-11-27 | 1.620 | 1.640 | 1.590 | 1.620 | 1.620 | 19,134 |
| 2025-11-26 | 1.640 | 1.640 | 1.590 | 1.620 | 1.620 | 28,426 |
| 2025-11-25 | 1.700 | 1.700 | 1.570 | 1.620 | 1.620 | 57,728 |
| 2025-11-24 | 1.560 | 1.710 | 1.560 | 1.660 | 1.660 | 41,474 |
| 2025-11-21 | 1.560 | 1.640 | 1.560 | 1.640 | 1.640 | 39,006 |
| 2025-11-19 | 1.580 | 1.650 | 1.560 | 1.560 | 1.560 | 25,597 |
| 2025-11-18 | 1.620 | 1.620 | 1.570 | 1.580 | 1.580 | 38,235 |
| 2025-11-17 | 1.620 | 1.650 | 1.620 | 1.640 | 1.640 | 68,184 |
| 2025-11-14 | 1.600 | 1.670 | 1.600 | 1.620 | 1.620 | 23,854 |
| 2025-11-13 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 20,651 |
| 2025-11-12 | 1.650 | 1.660 | 1.600 | 1.610 | 1.610 | 18,909 |
| 2025-11-11 | 1.620 | 1.660 | 1.610 | 1.630 | 1.630 | 22,971 |
| 2025-11-10 | 1.700 | 1.700 | 1.620 | 1.630 | 1.630 | 82,888 |
| 2025-11-07 | 1.660 | 1.690 | 1.630 | 1.690 | 1.690 | 174,629 |
| 2025-11-06 | 1.650 | 1.680 | 1.620 | 1.640 | 1.640 | 39,129 |
| 2025-11-05 | 1.640 | 1.670 | 1.610 | 1.640 | 1.640 | 48,308 |
| 2025-11-04 | 1.660 | 1.660 | 1.620 | 1.640 | 1.640 | 78,559 |
| 2025-11-03 | 1.730 | 1.730 | 1.620 | 1.640 | 1.640 | 57,526 |
| 2025-10-31 | 1.710 | 1.730 | 1.670 | 1.730 | 1.730 | 19,837 |
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.