G2D Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1.490 | 1.520 | 1.490 | 1.490 | 1.490 | 24,400 |
| 2025-05-14 | 1.550 | 1.550 | 1.500 | 1.520 | 1.520 | 25,921 |
| 2025-05-13 | 1.540 | 1.550 | 1.510 | 1.540 | 1.540 | 36,328 |
| 2025-05-12 | 1.560 | 1.560 | 1.500 | 1.530 | 1.530 | 3,376 |
| 2025-05-09 | 1.550 | 1.560 | 1.520 | 1.540 | 1.540 | 11,290 |
| 2025-05-08 | 1.450 | 1.550 | 1.450 | 1.550 | 1.550 | 16,514 |
| 2025-05-07 | 1.500 | 1.520 | 1.470 | 1.500 | 1.500 | 14,205 |
| 2025-05-06 | 1.470 | 1.500 | 1.460 | 1.500 | 1.500 | 14,688 |
| 2025-05-05 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 42,014 |
| 2025-05-02 | 1.420 | 1.490 | 1.420 | 1.480 | 1.480 | 16,308 |
| 2025-04-30 | 1.550 | 1.550 | 1.430 | 1.430 | 1.430 | 41,372 |
| 2025-04-29 | 1.520 | 1.560 | 1.510 | 1.550 | 1.550 | 30,659 |
| 2025-04-28 | 1.510 | 1.540 | 1.500 | 1.540 | 1.540 | 17,951 |
| 2025-04-25 | 1.520 | 1.540 | 1.510 | 1.510 | 1.510 | 19,484 |
| 2025-04-24 | 1.550 | 1.550 | 1.510 | 1.540 | 1.540 | 12,429 |
| 2025-04-23 | 1.570 | 1.570 | 1.510 | 1.530 | 1.530 | 19,072 |
| 2025-04-22 | 1.540 | 1.560 | 1.510 | 1.550 | 1.550 | 24,488 |
| 2025-04-17 | 1.540 | 1.560 | 1.510 | 1.550 | 1.550 | 41,232 |
| 2025-04-16 | 1.530 | 1.570 | 1.500 | 1.530 | 1.530 | 51,774 |
| 2025-04-15 | 1.530 | 1.530 | 1.490 | 1.530 | 1.530 | 27,898 |
| 2025-04-14 | 1.540 | 1.540 | 1.500 | 1.530 | 1.530 | 15,723 |
| 2025-04-11 | 1.550 | 1.550 | 1.470 | 1.540 | 1.540 | 14,442 |
| 2025-04-10 | 1.560 | 1.560 | 1.480 | 1.530 | 1.530 | 33,793 |
| 2025-04-09 | 1.450 | 1.550 | 1.420 | 1.550 | 1.550 | 52,881 |
| 2025-04-08 | 1.550 | 1.550 | 1.500 | 1.530 | 1.530 | 11,944 |
| 2025-04-07 | 1.460 | 1.550 | 1.460 | 1.500 | 1.500 | 35,865 |
| 2025-04-04 | 1.590 | 1.590 | 1.480 | 1.480 | 1.480 | 62,904 |
| 2025-04-03 | 1.560 | 1.580 | 1.540 | 1.580 | 1.580 | 9,919 |
| 2025-04-02 | 1.640 | 1.640 | 1.510 | 1.560 | 1.560 | 106,311 |
| 2025-04-01 | 1.510 | 1.610 | 1.500 | 1.600 | 1.600 | 18,394 |
| 2025-03-31 | 1.640 | 1.640 | 1.510 | 1.510 | 1.510 | 41,115 |
| 2025-03-28 | 1.600 | 1.710 | 1.600 | 1.640 | 1.640 | 7,235 |
| 2025-03-27 | 1.710 | 1.710 | 1.620 | 1.680 | 1.680 | 10,078 |
| 2025-03-26 | 1.610 | 1.710 | 1.610 | 1.690 | 1.690 | 17,769 |
| 2025-03-25 | 1.650 | 1.710 | 1.630 | 1.690 | 1.690 | 21,257 |
| 2025-03-24 | 1.700 | 1.700 | 1.670 | 1.690 | 1.690 | 10,358 |
| 2025-03-21 | 1.660 | 1.700 | 1.570 | 1.700 | 1.700 | 24,334 |
| 2025-03-20 | 1.600 | 1.680 | 1.580 | 1.670 | 1.670 | 31,279 |
| 2025-03-19 | 1.620 | 1.650 | 1.590 | 1.600 | 1.600 | 7,053 |
| 2025-03-18 | 1.670 | 1.680 | 1.590 | 1.610 | 1.610 | 16,802 |
| 2025-03-17 | 1.620 | 1.680 | 1.570 | 1.650 | 1.650 | 20,825 |
| 2025-03-14 | 1.600 | 1.620 | 1.580 | 1.620 | 1.620 | 20,436 |
| 2025-03-13 | 1.590 | 1.610 | 1.570 | 1.590 | 1.590 | 39,115 |
| 2025-03-12 | 1.610 | 1.610 | 1.540 | 1.590 | 1.590 | 49,275 |
| 2025-03-11 | 1.590 | 1.620 | 1.550 | 1.580 | 1.580 | 22,808 |
| 2025-03-10 | 1.580 | 1.640 | 1.500 | 1.590 | 1.590 | 87,255 |
| 2025-03-07 | 1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 28,590 |
| 2025-03-06 | 1.600 | 1.620 | 1.560 | 1.600 | 1.600 | 21,961 |
| 2025-03-05 | 1.630 | 1.630 | 1.530 | 1.600 | 1.600 | 15,033 |
| 2025-02-28 | 1.610 | 1.630 | 1.570 | 1.570 | 1.570 | 52,340 |
| 2025-02-27 | 1.620 | 1.680 | 1.600 | 1.620 | 1.620 | 46,081 |
| 2025-02-26 | 1.640 | 1.690 | 1.620 | 1.690 | 1.690 | 58,317 |
| 2025-02-25 | 1.740 | 1.740 | 1.640 | 1.640 | 1.640 | 48,435 |
| 2025-02-24 | 1.800 | 1.800 | 1.620 | 1.700 | 1.700 | 124,190 |
| 2025-02-21 | 1.800 | 1.800 | 1.740 | 1.780 | 1.780 | 24,909 |
| 2025-02-20 | 1.840 | 1.840 | 1.780 | 1.800 | 1.800 | 19,373 |
| 2025-02-19 | 1.810 | 1.830 | 1.780 | 1.820 | 1.820 | 35,108 |
| 2025-02-18 | 1.820 | 1.840 | 1.780 | 1.780 | 1.780 | 5,381 |
| 2025-02-17 | 1.800 | 1.830 | 1.770 | 1.820 | 1.820 | 24,181 |
| 2025-02-14 | 1.840 | 1.840 | 1.790 | 1.800 | 1.800 | 17,292 |
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.