General Dynamics Corporation (BVMF:GDBR34)
Brazil
· Delayed Price · Currency is BRL 1,550.64
-8.37 (-0.54%)
At close: Apr 28, 2026
General Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,536.60 | 1,550.64 | 1,536.60 | 1,550.64 | 1,550.64 | -0.54% | 6 |
| Apr 27, 2026 | 1,585.55 | 1,585.55 | 1,555.86 | 1,559.01 | 1,559.01 | -1.97% | 9 |
| Apr 23, 2026 | 1,590.00 | 1,590.40 | 1,585.60 | 1,590.40 | 1,590.40 | 0.69% | 3 |
| Apr 22, 2026 | 1,587.60 | 1,595.70 | 1,579.50 | 1,579.50 | 1,579.50 | -5.22% | 9 |
| Apr 20, 2026 | 1,666.56 | 1,666.56 | 1,666.56 | 1,666.56 | 1,666.56 | -0.47% | 1 |
| Apr 17, 2026 | 1,676.00 | 1,680.00 | 1,671.60 | 1,674.46 | 1,674.46 | -1.39% | 4 |
| Apr 14, 2026 | 1,698.03 | 1,698.03 | 1,698.03 | 1,698.03 | 1,698.03 | 0.07% | 1 |
| Apr 13, 2026 | 1,674.96 | 1,696.80 | 1,674.96 | 1,696.80 | 1,696.80 | 1.69% | 3 |
| Apr 10, 2026 | 1,689.56 | 1,697.72 | 1,668.66 | 1,668.66 | 1,668.66 | -4.66% | 11 |
| Apr 9, 2026 | 1,750.28 | 1,750.28 | 1,750.28 | 1,750.28 | 1,744.79 | -1.60% | 1 |
| Apr 8, 2026 | 1,780.60 | 1,780.60 | 1,778.70 | 1,778.70 | 1,773.12 | -1.24% | 2 |
| Apr 7, 2026 | 1,800.95 | 1,800.95 | 1,800.95 | 1,800.95 | 1,795.30 | 0.35% | 1 |
| Apr 6, 2026 | 1,794.60 | 1,794.60 | 1,794.60 | 1,794.60 | 1,788.97 | -0.95% | 1 |
| Apr 2, 2026 | 1,811.81 | 1,811.81 | 1,811.81 | 1,811.81 | 1,806.13 | 0.29% | 1 |
| Apr 1, 2026 | 1,813.62 | 1,813.62 | 1,806.61 | 1,806.61 | 1,800.94 | 0.93% | 6 |
| Mar 31, 2026 | 1,785.00 | 1,790.00 | 1,781.05 | 1,790.00 | 1,784.38 | 0.46% | 17 |
| Mar 30, 2026 | 1,798.16 | 1,798.16 | 1,781.78 | 1,781.78 | 1,776.19 | -2.17% | 11 |
| Mar 27, 2026 | 1,834.47 | 1,834.47 | 1,821.38 | 1,821.38 | 1,815.67 | -2.23% | 4 |
| Mar 26, 2026 | 1,851.85 | 1,863.00 | 1,851.85 | 1,863.00 | 1,857.16 | 2.25% | 3 |
| Mar 25, 2026 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,816.28 | - | 1 |
| Mar 24, 2026 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,816.28 | -1.78% | 1 |
| Mar 18, 2026 | 1,863.72 | 1,863.72 | 1,855.00 | 1,855.00 | 1,849.18 | 0.49% | 7 |
| Mar 17, 2026 | 1,863.72 | 1,863.72 | 1,846.00 | 1,846.00 | 1,840.21 | -0.21% | 16 |
| Mar 16, 2026 | 1,851.80 | 1,853.68 | 1,849.16 | 1,849.92 | 1,844.12 | -0.99% | 36 |
| Mar 12, 2026 | 1,868.43 | 1,868.43 | 1,868.43 | 1,868.43 | 1,862.57 | 1.30% | 1 |
| Mar 11, 2026 | 1,844.51 | 1,844.51 | 1,844.51 | 1,844.51 | 1,838.72 | -0.09% | 6 |
| Mar 10, 2026 | 1,840.53 | 1,846.16 | 1,840.53 | 1,846.16 | 1,840.37 | -1.47% | 2 |
| Mar 9, 2026 | 1,873.71 | 1,873.71 | 1,873.71 | 1,873.71 | 1,867.83 | -1.78% | 1 |
| Mar 6, 2026 | 1,900.00 | 1,907.60 | 1,900.00 | 1,907.60 | 1,901.62 | 0.16% | 34 |
| Mar 5, 2026 | 1,908.48 | 1,908.48 | 1,872.00 | 1,904.64 | 1,898.66 | -0.32% | 25 |
| Mar 4, 2026 | 1,910.70 | 1,910.70 | 1,910.70 | 1,910.70 | 1,904.71 | -1.08% | 2 |
| Mar 3, 2026 | 1,927.80 | 1,931.58 | 1,920.24 | 1,931.58 | 1,925.52 | 9.34% | 8 |
| Feb 25, 2026 | 1,768.37 | 1,768.37 | 1,766.56 | 1,766.56 | 1,761.02 | -2.54% | 8 |
| Feb 24, 2026 | 1,808.19 | 1,812.67 | 1,808.19 | 1,812.67 | 1,806.98 | -0.22% | 14 |
| Feb 20, 2026 | 1,842.60 | 1,842.60 | 1,816.70 | 1,816.70 | 1,811.00 | -0.33% | 19 |
| Feb 13, 2026 | 1,792.46 | 1,828.06 | 1,792.46 | 1,822.72 | 1,817.00 | 0.90% | 4 |
| Feb 11, 2026 | 1,862.52 | 1,862.52 | 1,795.20 | 1,806.42 | 1,800.75 | -3.29% | 35 |
| Feb 10, 2026 | 1,863.37 | 1,873.74 | 1,863.37 | 1,867.89 | 1,862.03 | -0.25% | 4 |
| Feb 9, 2026 | 1,881.45 | 1,881.45 | 1,867.89 | 1,872.48 | 1,866.61 | -0.03% | 7 |
| Feb 6, 2026 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,867.14 | 0.70% | 1 |
| Feb 5, 2026 | 1,874.05 | 1,874.05 | 1,857.40 | 1,860.00 | 1,854.16 | 1.86% | 66 |
| Feb 2, 2026 | 1,833.35 | 1,833.35 | 1,820.40 | 1,825.95 | 1,820.22 | -0.86% | 8 |
| Jan 30, 2026 | 1,847.30 | 1,849.12 | 1,834.56 | 1,841.84 | 1,836.06 | 0.56% | 157 |
| Jan 29, 2026 | 1,831.50 | 1,831.50 | 1,831.50 | 1,831.50 | 1,825.75 | -1.34% | 1 |
| Jan 28, 2026 | 1,879.20 | 1,879.20 | 1,856.30 | 1,856.30 | 1,850.48 | -3.32% | 31 |
| Jan 27, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,913.98 | -0.83% | 3 |
| Jan 22, 2026 | 1,930.30 | 1,941.94 | 1,928.37 | 1,936.12 | 1,930.05 | -0.48% | 6 |
| Jan 21, 2026 | 1,945.44 | 1,945.44 | 1,945.44 | 1,945.44 | 1,939.34 | 0.64% | 1 |
| Jan 20, 2026 | 1,980.00 | 1,980.00 | 1,933.00 | 1,933.00 | 1,926.94 | -7.87% | 79 |
| Jan 16, 2026 | 1,995.00 | 2,099.98 | 1,995.00 | 2,098.05 | 2,091.47 | 6.16% | 26 |
| Jan 15, 2026 | 1,980.92 | 1,980.92 | 1,975.38 | 1,976.23 | 1,964.77 | 6.61% | 9 |
| Jan 14, 2026 | 1,965.13 | 1,973.09 | 1,853.70 | 1,853.70 | 1,842.95 | -5.95% | 4 |
| Jan 13, 2026 | 1,969.10 | 1,971.04 | 1,969.10 | 1,971.04 | 1,959.61 | 2.88% | 3 |
| Jan 12, 2026 | 1,915.90 | 1,915.90 | 1,915.90 | 1,915.90 | 1,904.79 | 0.70% | 5 |
| Jan 9, 2026 | 1,902.66 | 1,902.66 | 1,902.66 | 1,902.66 | 1,891.63 | -2.70% | 1 |
| Jan 8, 2026 | 1,955.55 | 1,955.55 | 1,955.55 | 1,955.55 | 1,944.21 | 0.20% | 22 |
| Jan 7, 2026 | 1,951.64 | 1,951.64 | 1,951.64 | 1,951.64 | 1,940.32 | 0.74% | 1 |
| Jan 6, 2026 | 1,925.76 | 1,937.28 | 1,925.76 | 1,937.28 | 1,926.04 | 0.96% | 3 |
| Jan 5, 2026 | 1,917.66 | 1,921.38 | 1,913.94 | 1,918.88 | 1,907.75 | 3.52% | 27 |
| Jan 2, 2026 | 1,853.70 | 1,853.70 | 1,853.70 | 1,853.70 | 1,842.95 | 0.39% | 1 |
| Dec 15, 2025 | 1,846.47 | 1,846.47 | 1,846.47 | 1,846.47 | 1,835.76 | -0.19% | 1 |
| Dec 10, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,839.27 | 0.94% | 2 |
| Dec 9, 2025 | 1,832.74 | 1,832.74 | 1,832.74 | 1,832.74 | 1,822.11 | 0.55% | 6 |
| Dec 5, 2025 | 1,822.67 | 1,822.67 | 1,822.67 | 1,822.67 | 1,812.10 | 1.57% | 6 |
| Dec 1, 2025 | 1,794.52 | 1,794.52 | 1,794.52 | 1,794.52 | 1,784.11 | -0.10% | 1 |
| Nov 28, 2025 | 1,818.18 | 1,818.18 | 1,796.34 | 1,796.34 | 1,785.92 | -4.09% | 3 |
| Nov 12, 2025 | 1,873.02 | 1,873.02 | 1,873.02 | 1,873.02 | 1,862.16 | 1.25% | 10 |
| Nov 11, 2025 | 1,849.90 | 1,849.90 | 1,849.90 | 1,849.90 | 1,839.17 | 1.55% | 8 |
| Nov 6, 2025 | 1,830.33 | 1,830.33 | 1,821.60 | 1,821.60 | 1,811.04 | -1.30% | 13 |
| Nov 5, 2025 | 1,845.55 | 1,845.55 | 1,845.55 | 1,845.55 | 1,834.85 | 0.46% | 10 |
| Nov 3, 2025 | 1,837.05 | 1,837.05 | 1,837.05 | 1,837.05 | 1,826.40 | -2.02% | 9 |