G2D Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.810 | 1.840 | 1.780 | 1.840 | 1.840 | 8,624 |
| 2025-02-12 | 1.840 | 1.840 | 1.770 | 1.810 | 1.810 | 64,938 |
| 2025-02-11 | 1.820 | 1.830 | 1.760 | 1.800 | 1.800 | 17,897 |
| 2025-02-10 | 1.800 | 1.810 | 1.760 | 1.810 | 1.810 | 30,552 |
| 2025-02-07 | 1.750 | 1.800 | 1.740 | 1.800 | 1.800 | 43,705 |
| 2025-02-06 | 1.750 | 1.770 | 1.720 | 1.750 | 1.750 | 17,197 |
| 2025-02-05 | 1.740 | 1.770 | 1.730 | 1.750 | 1.750 | 41,676 |
| 2025-02-04 | 1.730 | 1.780 | 1.730 | 1.760 | 1.760 | 53,372 |
| 2025-02-03 | 1.770 | 1.810 | 1.720 | 1.780 | 1.780 | 76,973 |
| 2025-01-31 | 1.830 | 1.830 | 1.730 | 1.730 | 1.730 | 39,557 |
| 2025-01-30 | 1.760 | 1.830 | 1.760 | 1.830 | 1.830 | 32,785 |
| 2025-01-29 | 1.790 | 1.800 | 1.750 | 1.770 | 1.770 | 38,386 |
| 2025-01-28 | 1.790 | 1.800 | 1.760 | 1.790 | 1.790 | 4,357 |
| 2025-01-27 | 1.820 | 1.820 | 1.750 | 1.800 | 1.800 | 27,168 |
| 2025-01-24 | 1.810 | 1.810 | 1.740 | 1.790 | 1.790 | 41,894 |
| 2025-01-23 | 1.790 | 1.800 | 1.720 | 1.790 | 1.790 | 23,228 |
| 2025-01-22 | 1.760 | 1.830 | 1.750 | 1.790 | 1.790 | 29,451 |
| 2025-01-21 | 1.830 | 1.830 | 1.750 | 1.790 | 1.790 | 36,005 |
| 2025-01-20 | 1.840 | 1.840 | 1.760 | 1.770 | 1.770 | 15,762 |
| 2025-01-17 | 1.830 | 1.830 | 1.760 | 1.810 | 1.810 | 42,763 |
| 2025-01-16 | 1.830 | 1.840 | 1.770 | 1.830 | 1.830 | 6,000 |
| 2025-01-15 | 1.820 | 1.840 | 1.800 | 1.830 | 1.830 | 19,850 |
| 2025-01-14 | 1.780 | 1.840 | 1.770 | 1.820 | 1.820 | 15,224 |
| 2025-01-13 | 1.840 | 1.840 | 1.760 | 1.790 | 1.790 | 34,348 |
| 2025-01-10 | 1.850 | 1.850 | 1.780 | 1.820 | 1.820 | 25,901 |
| 2025-01-09 | 1.840 | 1.850 | 1.810 | 1.850 | 1.850 | 4,459 |
| 2025-01-08 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | 12,550 |
| 2025-01-07 | 1.850 | 1.850 | 1.820 | 1.840 | 1.840 | 9,853 |
| 2025-01-06 | 1.830 | 1.890 | 1.830 | 1.860 | 1.860 | 15,413 |
| 2025-01-03 | 1.810 | 1.830 | 1.780 | 1.830 | 1.830 | 21,986 |
| 2025-01-02 | 1.850 | 1.850 | 1.810 | 1.840 | 1.840 | 8,905 |
| 2024-12-30 | 1.880 | 1.950 | 1.800 | 1.800 | 1.800 | 36,553 |
| 2024-12-27 | 1.900 | 1.910 | 1.880 | 1.880 | 1.880 | 19,329 |
| 2024-12-26 | 1.960 | 1.960 | 1.900 | 1.910 | 1.910 | 9,970 |
| 2024-12-23 | 1.950 | 1.970 | 1.900 | 1.960 | 1.960 | 29,149 |
| 2024-12-20 | 1.900 | 1.950 | 1.890 | 1.950 | 1.950 | 20,054 |
| 2024-12-19 | 1.930 | 1.930 | 1.810 | 1.910 | 1.910 | 28,077 |
| 2024-12-18 | 1.940 | 1.940 | 1.860 | 1.860 | 1.860 | 62,218 |
| 2024-12-17 | 1.900 | 1.940 | 1.890 | 1.940 | 1.940 | 79,923 |
| 2024-12-16 | 2.000 | 2.000 | 1.870 | 1.900 | 1.900 | 80,615 |
| 2024-12-13 | 1.960 | 2.000 | 1.910 | 2.000 | 2.000 | 24,181 |
| 2024-12-12 | 2.040 | 2.040 | 1.950 | 1.950 | 1.950 | 16,137 |
| 2024-12-11 | 2.010 | 2.040 | 1.990 | 2.040 | 2.040 | 4,315 |
| 2024-12-10 | 2.030 | 2.030 | 2.000 | 2.020 | 2.020 | 14,269 |
| 2024-12-09 | 1.990 | 2.020 | 1.980 | 2.020 | 2.020 | 60,490 |
| 2024-12-06 | 2.010 | 2.050 | 1.980 | 2.020 | 2.020 | 26,212 |
| 2024-12-05 | 2.010 | 2.040 | 2.010 | 2.040 | 2.040 | 42,952 |
| 2024-12-04 | 2.030 | 2.030 | 2.010 | 2.020 | 2.020 | 338,806 |
| 2024-12-03 | 2.050 | 2.050 | 2.010 | 2.030 | 2.030 | 76,364 |
| 2024-12-02 | 2.050 | 2.090 | 2.020 | 2.020 | 2.020 | 24,653 |
| 2024-11-29 | 2.050 | 2.110 | 2.050 | 2.050 | 2.050 | 25,576 |
| 2024-11-28 | 2.160 | 2.180 | 2.050 | 2.050 | 2.050 | 50,857 |
| 2024-11-27 | 2.180 | 2.210 | 2.150 | 2.150 | 2.150 | 23,672 |
| 2024-11-26 | 2.190 | 2.230 | 2.180 | 2.180 | 2.180 | 14,293 |
| 2024-11-25 | 2.230 | 2.230 | 2.190 | 2.190 | 2.190 | 43,702 |
| 2024-11-22 | 2.180 | 2.230 | 2.170 | 2.230 | 2.230 | 118,919 |
| 2024-11-21 | 2.190 | 2.240 | 2.150 | 2.150 | 2.150 | 75,302 |
| 2024-11-19 | 2.200 | 2.250 | 2.180 | 2.240 | 2.240 | 65,001 |
| 2024-11-18 | 2.260 | 2.260 | 2.160 | 2.220 | 2.220 | 51,475 |
| 2024-11-14 | 2.280 | 2.280 | 2.220 | 2.270 | 2.270 | 31,687 |
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.