G2D Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.710 | 1.730 | 1.670 | 1.730 | 1.730 | 19,837 |
| 2025-10-30 | 1.710 | 1.750 | 1.660 | 1.720 | 1.720 | 14,234 |
| 2025-10-29 | 1.700 | 1.710 | 1.670 | 1.710 | 1.710 | 7,971 |
| 2025-10-28 | 1.700 | 1.700 | 1.660 | 1.700 | 1.700 | 2,711 |
| 2025-10-27 | 1.650 | 1.700 | 1.650 | 1.690 | 1.690 | 22,250 |
| 2025-10-24 | 1.700 | 1.710 | 1.640 | 1.710 | 1.710 | 14,950 |
| 2025-10-23 | 1.570 | 1.700 | 1.570 | 1.700 | 1.700 | 19,655 |
| 2025-10-22 | 1.590 | 1.630 | 1.580 | 1.630 | 1.630 | 14,674 |
| 2025-10-21 | 1.620 | 1.630 | 1.600 | 1.620 | 1.620 | 5,420 |
| 2025-10-20 | 1.670 | 1.670 | 1.600 | 1.620 | 1.620 | 8,009 |
| 2025-10-17 | 1.600 | 1.640 | 1.600 | 1.640 | 1.640 | 11,349 |
| 2025-10-16 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 25,845 |
| 2025-10-15 | 1.610 | 1.770 | 1.590 | 1.680 | 1.680 | 117,388 |
| 2025-10-14 | 1.560 | 1.610 | 1.560 | 1.610 | 1.610 | 7,700 |
| 2025-10-13 | 1.580 | 1.600 | 1.550 | 1.590 | 1.590 | 124,820 |
| 2025-10-10 | 1.600 | 1.610 | 1.570 | 1.610 | 1.610 | 15,385 |
| 2025-10-09 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 5,273 |
| 2025-10-08 | 1.570 | 1.630 | 1.560 | 1.620 | 1.620 | 37,104 |
| 2025-10-07 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 9,599 |
| 2025-10-06 | 1.600 | 1.620 | 1.560 | 1.570 | 1.570 | 15,801 |
| 2025-10-03 | 1.650 | 1.650 | 1.520 | 1.590 | 1.590 | 50,221 |
| 2025-10-02 | 1.650 | 1.690 | 1.630 | 1.690 | 1.690 | 5,442 |
| 2025-10-01 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 26,516 |
| 2025-09-30 | 1.690 | 1.700 | 1.650 | 1.700 | 1.700 | 30,285 |
| 2025-09-29 | 1.690 | 1.690 | 1.650 | 1.680 | 1.680 | 23,045 |
| 2025-09-26 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 14,955 |
| 2025-09-25 | 1.740 | 1.740 | 1.650 | 1.680 | 1.680 | 44,177 |
| 2025-09-24 | 1.730 | 1.730 | 1.690 | 1.730 | 1.730 | 22,077 |
| 2025-09-23 | 1.720 | 1.810 | 1.610 | 1.720 | 1.720 | 93,978 |
| 2025-09-22 | 1.720 | 1.820 | 1.720 | 1.750 | 1.750 | 17,999 |
| 2025-09-19 | 1.840 | 1.840 | 1.720 | 1.720 | 1.720 | 26,705 |
| 2025-09-18 | 1.790 | 1.800 | 1.740 | 1.790 | 1.790 | 17,615 |
| 2025-09-17 | 1.710 | 1.800 | 1.710 | 1.790 | 1.790 | 22,558 |
| 2025-09-16 | 1.810 | 1.810 | 1.730 | 1.740 | 1.740 | 12,446 |
| 2025-09-15 | 1.770 | 1.810 | 1.730 | 1.810 | 1.810 | 10,005 |
| 2025-09-12 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 37,392 |
| 2025-09-11 | 1.780 | 1.780 | 1.720 | 1.770 | 1.770 | 8,727 |
| 2025-09-10 | 1.750 | 1.770 | 1.700 | 1.750 | 1.750 | 13,735 |
| 2025-09-09 | 1.750 | 1.770 | 1.700 | 1.720 | 1.720 | 15,162 |
| 2025-09-08 | 1.780 | 1.780 | 1.730 | 1.730 | 1.730 | 22,395 |
| 2025-09-05 | 1.770 | 1.770 | 1.720 | 1.770 | 1.770 | 4,508 |
| 2025-09-04 | 1.750 | 1.760 | 1.640 | 1.750 | 1.750 | 89,878 |
| 2025-09-03 | 1.710 | 1.750 | 1.690 | 1.750 | 1.750 | 44,429 |
| 2025-09-02 | 1.700 | 1.770 | 1.680 | 1.720 | 1.720 | 25,240 |
| 2025-09-01 | 1.820 | 1.840 | 1.690 | 1.700 | 1.700 | 80,623 |
| 2025-08-29 | 1.730 | 1.800 | 1.730 | 1.800 | 1.800 | 27,984 |
| 2025-08-28 | 1.810 | 1.810 | 1.770 | 1.800 | 1.800 | 27,438 |
| 2025-08-27 | 1.760 | 1.800 | 1.750 | 1.800 | 1.800 | 8,316 |
| 2025-08-26 | 1.800 | 1.800 | 1.750 | 1.800 | 1.800 | 20,104 |
| 2025-08-25 | 1.790 | 1.840 | 1.750 | 1.790 | 1.790 | 20,063 |
| 2025-08-22 | 1.850 | 1.850 | 1.740 | 1.830 | 1.830 | 26,001 |
| 2025-08-21 | 1.830 | 1.850 | 1.710 | 1.790 | 1.790 | 23,530 |
| 2025-08-20 | 1.720 | 1.840 | 1.720 | 1.810 | 1.810 | 57,480 |
| 2025-08-19 | 1.790 | 1.810 | 1.720 | 1.730 | 1.730 | 41,185 |
| 2025-08-18 | 1.770 | 1.790 | 1.720 | 1.790 | 1.790 | 36,042 |
| 2025-08-15 | 1.740 | 1.780 | 1.660 | 1.760 | 1.760 | 12,344 |
| 2025-08-14 | 1.750 | 1.750 | 1.710 | 1.740 | 1.740 | 16,968 |
| 2025-08-13 | 1.760 | 1.760 | 1.700 | 1.750 | 1.750 | 52,661 |
| 2025-08-12 | 1.640 | 1.760 | 1.640 | 1.690 | 1.690 | 12,324 |
| 2025-08-11 | 1.750 | 1.750 | 1.660 | 1.690 | 1.690 | 23,588 |
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.