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 |
| Sep 25, 2025 | 1.74 | 1.74 | 1.65 | 1.68 | 1.68 | -2.89% | 44,106 |
| Sep 24, 2025 | 1.73 | 1.73 | 1.69 | 1.73 | 1.73 | 0.58% | 22,077 |
| Sep 23, 2025 | 1.72 | 1.81 | 1.61 | 1.72 | 1.72 | -1.71% | 93,978 |
| Sep 22, 2025 | 1.72 | 1.82 | 1.72 | 1.75 | 1.75 | 1.74% | 17,999 |
| Sep 19, 2025 | 1.84 | 1.84 | 1.72 | 1.72 | 1.72 | -3.91% | 26,705 |
| Sep 18, 2025 | 1.79 | 1.80 | 1.74 | 1.79 | 1.79 | - | 17,615 |
| Sep 17, 2025 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | 2.87% | 22,529 |
| Sep 16, 2025 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -3.87% | 12,446 |
| Sep 15, 2025 | 1.77 | 1.81 | 1.73 | 1.81 | 1.81 | 2.26% | 10,005 |
| Sep 12, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | - | 37,392 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.72 | 1.77 | 1.77 | 1.14% | 8,727 |
| Sep 10, 2025 | 1.75 | 1.77 | 1.70 | 1.75 | 1.75 | 1.74% | 13,735 |
| Sep 9, 2025 | 1.75 | 1.77 | 1.70 | 1.72 | 1.72 | -0.58% | 15,162 |
| Sep 8, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -2.26% | 22,395 |
| Sep 5, 2025 | 1.77 | 1.77 | 1.72 | 1.77 | 1.77 | 1.14% | 4,508 |
| Sep 4, 2025 | 1.75 | 1.76 | 1.64 | 1.75 | 1.75 | - | 89,878 |
| Sep 3, 2025 | 1.71 | 1.75 | 1.69 | 1.75 | 1.75 | 1.74% | 44,429 |
| Sep 2, 2025 | 1.70 | 1.77 | 1.68 | 1.72 | 1.72 | 1.18% | 25,238 |
| Sep 1, 2025 | 1.82 | 1.84 | 1.69 | 1.70 | 1.70 | -5.56% | 78,892 |
| Aug 29, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | - | 27,984 |
| Aug 28, 2025 | 1.81 | 1.81 | 1.77 | 1.80 | 1.80 | - | 26,287 |
| Aug 27, 2025 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | - | 8,316 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 0.56% | 20,104 |
| Aug 25, 2025 | 1.79 | 1.84 | 1.75 | 1.79 | 1.79 | -2.19% | 20,063 |
| Aug 22, 2025 | 1.85 | 1.85 | 1.74 | 1.83 | 1.83 | 2.23% | 26,001 |
| Aug 21, 2025 | 1.83 | 1.85 | 1.71 | 1.79 | 1.79 | -1.10% | 23,530 |
| Aug 20, 2025 | 1.72 | 1.84 | 1.72 | 1.81 | 1.81 | 4.62% | 57,479 |
| Aug 19, 2025 | 1.79 | 1.81 | 1.72 | 1.73 | 1.73 | -3.35% | 40,671 |
| Aug 18, 2025 | 1.77 | 1.79 | 1.72 | 1.79 | 1.79 | 1.70% | 36,042 |
| Aug 15, 2025 | 1.74 | 1.78 | 1.66 | 1.76 | 1.76 | 1.15% | 12,344 |
| Aug 14, 2025 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -0.57% | 16,968 |
| Aug 13, 2025 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | 3.55% | 52,661 |
| Aug 12, 2025 | 1.64 | 1.76 | 1.64 | 1.69 | 1.69 | - | 12,324 |
| Aug 11, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -3.43% | 23,588 |
| Aug 8, 2025 | 1.71 | 1.75 | 1.67 | 1.75 | 1.75 | 2.34% | 32,282 |
| Aug 7, 2025 | 1.71 | 1.71 | 1.66 | 1.71 | 1.71 | 0.59% | 48,985 |
| Aug 6, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | - | 4,930 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | - | 199,683 |
| Aug 4, 2025 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | -1.16% | 18,118 |
| Aug 1, 2025 | 1.65 | 1.72 | 1.61 | 1.72 | 1.72 | 4.24% | 35,726 |
| Jul 31, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -1.79% | 19,090 |
| Jul 30, 2025 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | - | 29,866 |
| Jul 29, 2025 | 1.63 | 1.71 | 1.63 | 1.68 | 1.68 | 3.07% | 31,612 |
| Jul 28, 2025 | 1.60 | 1.69 | 1.60 | 1.63 | 1.63 | 0.62% | 20,605 |
| Jul 25, 2025 | 1.73 | 1.75 | 1.62 | 1.62 | 1.62 | -6.36% | 80,722 |
| Jul 24, 2025 | 1.64 | 1.77 | 1.63 | 1.73 | 1.73 | -0.57% | 53,110 |
| Jul 23, 2025 | 1.74 | 1.77 | 1.66 | 1.74 | 1.74 | - | 45,613 |
| Jul 22, 2025 | 1.64 | 1.80 | 1.61 | 1.74 | 1.74 | 7.41% | 39,039 |
| Jul 21, 2025 | 1.62 | 1.63 | 1.55 | 1.62 | 1.62 | - | 58,919 |
| Jul 18, 2025 | 1.63 | 1.63 | 1.55 | 1.62 | 1.62 | 1.25% | 19,001 |