G2D Investments, Ltd. (BVMF:G2DI33)
Brazil
· Delayed Price · Currency is BRL 1.550
-0.030 (-1.90%)
At close: Dec 5, 2025
G2D Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -1.90% | 5,394 |
| Dec 4, 2025 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | - | 41,944 |
| Dec 3, 2025 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 6,914 |
| Dec 2, 2025 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | - | 27,327 |
| Dec 1, 2025 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 69,471 |
| Nov 28, 2025 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | -2.47% | 37,644 |
| Nov 27, 2025 | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | - | 19,134 |
| Nov 26, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | - | 28,426 |
| Nov 25, 2025 | 1.70 | 1.70 | 1.57 | 1.62 | 1.62 | -2.41% | 57,728 |
| Nov 24, 2025 | 1.56 | 1.71 | 1.56 | 1.66 | 1.66 | 1.22% | 41,474 |
| Nov 21, 2025 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 5.13% | 39,006 |
| Nov 19, 2025 | 1.58 | 1.65 | 1.56 | 1.56 | 1.56 | -1.27% | 25,597 |
| Nov 18, 2025 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -3.66% | 38,235 |
| Nov 17, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 1.23% | 68,184 |
| Nov 14, 2025 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | - | 23,854 |
| Nov 13, 2025 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 20,651 |
| Nov 12, 2025 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 18,909 |
| Nov 11, 2025 | 1.62 | 1.66 | 1.61 | 1.63 | 1.63 | - | 22,971 |
| Nov 10, 2025 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -3.55% | 82,888 |
| Nov 7, 2025 | 1.66 | 1.69 | 1.63 | 1.69 | 1.69 | 3.05% | 174,429 |
| Nov 6, 2025 | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | - | 39,129 |
| Nov 5, 2025 | 1.63 | 1.67 | 1.61 | 1.64 | 1.64 | - | 48,308 |
| Nov 4, 2025 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | - | 78,559 |
| Nov 3, 2025 | 1.73 | 1.73 | 1.62 | 1.64 | 1.64 | -5.20% | 57,526 |
| Oct 31, 2025 | 1.71 | 1.73 | 1.67 | 1.73 | 1.73 | 0.58% | 19,837 |
| Oct 30, 2025 | 1.71 | 1.75 | 1.66 | 1.72 | 1.72 | 0.58% | 14,234 |
| Oct 29, 2025 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | 7,971 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 2,711 |
| Oct 27, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | -1.17% | 22,250 |
| Oct 24, 2025 | 1.70 | 1.71 | 1.64 | 1.71 | 1.71 | 0.59% | 14,950 |
| Oct 23, 2025 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 4.29% | 19,655 |
| Oct 22, 2025 | 1.59 | 1.63 | 1.58 | 1.63 | 1.63 | 0.62% | 14,674 |
| Oct 21, 2025 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | - | 5,312 |
| Oct 20, 2025 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -1.22% | 8,009 |
| Oct 17, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 11,349 |
| Oct 16, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -4.76% | 25,745 |
| Oct 15, 2025 | 1.61 | 1.77 | 1.59 | 1.68 | 1.68 | 4.35% | 117,388 |
| Oct 14, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 1.26% | 7,700 |
| Oct 13, 2025 | 1.58 | 1.60 | 1.55 | 1.59 | 1.59 | -1.24% | 124,820 |
| Oct 10, 2025 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 15,296 |
| Oct 9, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 4,335 |
| Oct 8, 2025 | 1.57 | 1.63 | 1.56 | 1.62 | 1.62 | 4.52% | 37,104 |
| Oct 7, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 9,599 |
| Oct 6, 2025 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -1.26% | 14,700 |
| Oct 3, 2025 | 1.65 | 1.65 | 1.52 | 1.59 | 1.59 | -5.92% | 50,221 |
| Oct 2, 2025 | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | 2.42% | 5,442 |
| Oct 1, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 26,516 |
| Sep 30, 2025 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | 1.19% | 30,285 |
| Sep 29, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 23,045 |
| Sep 26, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.60% | 14,955 |