G2D Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.710 | 1.750 | 1.670 | 1.750 | 1.750 | 32,282 |
| 2025-08-07 | 1.710 | 1.710 | 1.660 | 1.710 | 1.710 | 48,985 |
| 2025-08-06 | 1.720 | 1.720 | 1.660 | 1.700 | 1.700 | 5,058 |
| 2025-08-05 | 1.700 | 1.710 | 1.650 | 1.700 | 1.700 | 199,683 |
| 2025-08-04 | 1.690 | 1.700 | 1.650 | 1.700 | 1.700 | 18,138 |
| 2025-08-01 | 1.650 | 1.720 | 1.610 | 1.720 | 1.720 | 35,726 |
| 2025-07-31 | 1.710 | 1.710 | 1.650 | 1.650 | 1.650 | 19,090 |
| 2025-07-30 | 1.690 | 1.690 | 1.630 | 1.680 | 1.680 | 29,866 |
| 2025-07-29 | 1.630 | 1.710 | 1.630 | 1.680 | 1.680 | 31,612 |
| 2025-07-28 | 1.600 | 1.690 | 1.600 | 1.630 | 1.630 | 20,605 |
| 2025-07-25 | 1.730 | 1.750 | 1.620 | 1.620 | 1.620 | 85,722 |
| 2025-07-24 | 1.640 | 1.770 | 1.630 | 1.730 | 1.730 | 53,110 |
| 2025-07-23 | 1.740 | 1.770 | 1.660 | 1.740 | 1.740 | 45,697 |
| 2025-07-22 | 1.640 | 1.800 | 1.610 | 1.740 | 1.740 | 39,039 |
| 2025-07-21 | 1.620 | 1.630 | 1.550 | 1.620 | 1.620 | 58,919 |
| 2025-07-18 | 1.630 | 1.630 | 1.550 | 1.620 | 1.620 | 19,001 |
| 2025-07-17 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 18,870 |
| 2025-07-16 | 1.580 | 1.600 | 1.510 | 1.600 | 1.600 | 54,347 |
| 2025-07-15 | 1.560 | 1.580 | 1.520 | 1.580 | 1.580 | 48,224 |
| 2025-07-14 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 2,655 |
| 2025-07-11 | 1.490 | 1.560 | 1.480 | 1.560 | 1.560 | 11,748 |
| 2025-07-10 | 1.530 | 1.550 | 1.460 | 1.490 | 1.490 | 68,410 |
| 2025-07-09 | 1.570 | 1.570 | 1.470 | 1.530 | 1.530 | 176,182 |
| 2025-07-08 | 1.530 | 1.570 | 1.490 | 1.560 | 1.560 | 42,436 |
| 2025-07-07 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 16,146 |
| 2025-07-04 | 1.500 | 1.510 | 1.480 | 1.510 | 1.510 | 5,984 |
| 2025-07-03 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 13,167 |
| 2025-07-02 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 30,580 |
| 2025-07-01 | 1.490 | 1.540 | 1.480 | 1.480 | 1.480 | 10,854 |
| 2025-06-30 | 1.470 | 1.570 | 1.470 | 1.500 | 1.500 | 65,680 |
| 2025-06-27 | 1.560 | 1.560 | 1.480 | 1.490 | 1.490 | 42,982 |
| 2025-06-26 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 31,259 |
| 2025-06-25 | 1.510 | 1.530 | 1.500 | 1.500 | 1.500 | 34,639 |
| 2025-06-24 | 1.520 | 1.550 | 1.510 | 1.540 | 1.540 | 15,604 |
| 2025-06-23 | 1.510 | 1.570 | 1.510 | 1.520 | 1.520 | 45,332 |
| 2025-06-20 | 1.510 | 1.560 | 1.510 | 1.520 | 1.520 | 25,693 |
| 2025-06-18 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 41,227 |
| 2025-06-17 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 8,125 |
| 2025-06-16 | 1.520 | 1.540 | 1.510 | 1.540 | 1.540 | 14,920 |
| 2025-06-13 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 11,980 |
| 2025-06-12 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 83,581 |
| 2025-06-11 | 1.520 | 1.540 | 1.520 | 1.520 | 1.520 | 23,974 |
| 2025-06-10 | 1.570 | 1.570 | 1.510 | 1.550 | 1.550 | 14,062 |
| 2025-06-09 | 1.520 | 1.540 | 1.510 | 1.540 | 1.540 | 12,688 |
| 2025-06-06 | 1.520 | 1.550 | 1.510 | 1.520 | 1.520 | 14,241 |
| 2025-06-05 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 16,511 |
| 2025-06-04 | 1.540 | 1.550 | 1.520 | 1.540 | 1.540 | 9,690 |
| 2025-06-03 | 1.530 | 1.560 | 1.520 | 1.540 | 1.540 | 25,248 |
| 2025-06-02 | 1.510 | 1.540 | 1.510 | 1.530 | 1.530 | 6,684 |
| 2025-05-30 | 1.500 | 1.560 | 1.500 | 1.500 | 1.500 | 23,479 |
| 2025-05-29 | 1.530 | 1.560 | 1.520 | 1.530 | 1.530 | 32,972 |
| 2025-05-28 | 1.510 | 1.540 | 1.510 | 1.530 | 1.530 | 16,409 |
| 2025-05-27 | 1.590 | 1.590 | 1.510 | 1.520 | 1.520 | 38,512 |
| 2025-05-26 | 1.590 | 1.590 | 1.520 | 1.540 | 1.540 | 47,326 |
| 2025-05-23 | 1.520 | 1.590 | 1.520 | 1.590 | 1.590 | 53,558 |
| 2025-05-22 | 1.520 | 1.570 | 1.480 | 1.570 | 1.570 | 197,298 |
| 2025-05-21 | 1.470 | 1.520 | 1.470 | 1.520 | 1.520 | 31,635 |
| 2025-05-20 | 1.520 | 1.540 | 1.470 | 1.490 | 1.490 | 311,137 |
| 2025-05-19 | 1.550 | 1.570 | 1.520 | 1.520 | 1.520 | 8,945 |
| 2025-05-16 | 1.480 | 1.580 | 1.480 | 1.570 | 1.570 | 100,435 |
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.