G2D Investments, Ltd. (G2DI33.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 10:38AM BRT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 2.2200 | 2.2700 | 2.1900 | 2.1900 | 2.1900 | 2,082 |
| 17 June 2024 | 2.2400 | 2.2700 | 2.1800 | 2.2200 | 2.2200 | 17,578 |
| 14 June 2024 | 2.2400 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | 23,458 |
| 13 June 2024 | 2.1900 | 2.3000 | 2.1800 | 2.1800 | 2.1800 | 43,540 |
| 12 June 2024 | 2.3400 | 2.3600 | 2.1300 | 2.2500 | 2.2500 | 29,816 |
| 11 June 2024 | 2.4500 | 2.4500 | 2.2500 | 2.3400 | 2.3400 | 97,400 |
| 10 June 2024 | 2.4400 | 2.4900 | 2.3800 | 2.4500 | 2.4500 | 61,935 |
| 07 June 2024 | 2.5700 | 2.5700 | 2.4000 | 2.4400 | 2.4400 | 4,189,490 |
| 06 June 2024 | 2.3700 | 2.5600 | 2.3700 | 2.5400 | 2.5400 | 7,119,967 |
| 05 June 2024 | 2.4200 | 2.5500 | 2.3500 | 2.3700 | 2.3700 | 37,406 |
| 04 June 2024 | 2.5200 | 2.6400 | 2.4200 | 2.4500 | 2.4500 | 31,193 |
| 03 June 2024 | 2.7400 | 2.7400 | 2.5200 | 2.5200 | 2.5200 | 19,181 |
| 31 May 2024 | 2.3700 | 2.7900 | 2.3100 | 2.7700 | 2.7700 | 61,759 |
| 29 May 2024 | 2.5400 | 2.5400 | 2.4200 | 2.4200 | 2.4200 | 24,828 |
| 28 May 2024 | 2.8000 | 2.8000 | 2.5000 | 2.5400 | 2.5400 | 48,658 |
| 27 May 2024 | 2.6300 | 2.7000 | 2.5400 | 2.5400 | 2.5400 | 26,176 |
| 24 May 2024 | 2.7500 | 2.7800 | 2.5900 | 2.6500 | 2.6500 | 39,788 |
| 23 May 2024 | 2.7300 | 2.7700 | 2.5300 | 2.7600 | 2.7600 | 83,234 |
| 22 May 2024 | 2.3300 | 2.7600 | 2.2900 | 2.7000 | 2.7000 | 122,476 |
| 21 May 2024 | 2.4000 | 2.4000 | 2.2800 | 2.3300 | 2.3300 | 30,104 |
| 20 May 2024 | 2.1600 | 2.5200 | 2.1300 | 2.3800 | 2.3800 | 147,687 |
| 17 May 2024 | 2.0900 | 2.2000 | 2.0900 | 2.1600 | 2.1600 | 41,018 |
| 16 May 2024 | 2.0500 | 2.1500 | 2.0500 | 2.1400 | 2.1400 | 69,521 |
| 15 May 2024 | 2.0100 | 2.1200 | 1.9700 | 2.1100 | 2.1100 | 42,416 |
| 14 May 2024 | 2.0500 | 2.0700 | 2.0000 | 2.0100 | 2.0100 | 47,653 |
| 13 May 2024 | 2.1300 | 2.1800 | 2.0500 | 2.0600 | 2.0600 | 57,108 |
| 10 May 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 8,734 |
| 09 May 2024 | 2.1500 | 2.1500 | 2.0700 | 2.1100 | 2.1100 | 29,720 |
| 08 May 2024 | 2.1200 | 2.1800 | 2.0500 | 2.1400 | 2.1400 | 24,613 |
| 07 May 2024 | 2.0900 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 32,523 |
| 06 May 2024 | 2.0800 | 2.1800 | 2.0700 | 2.0800 | 2.0800 | 45,157 |
| 03 May 2024 | 2.0900 | 2.1700 | 2.0000 | 2.1500 | 2.1500 | 30,279 |
| 02 May 2024 | 2.1100 | 2.2600 | 2.0000 | 2.0000 | 2.0000 | 139,531 |
| 30 Apr 2024 | 1.8800 | 1.9600 | 1.8800 | 1.9500 | 1.9500 | 15,279 |
| 29 Apr 2024 | 1.9400 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 40,778 |
| 26 Apr 2024 | 1.9100 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 41,178 |
| 25 Apr 2024 | 1.9000 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 12,750 |
| 24 Apr 2024 | 1.9100 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | 51,675 |
| 23 Apr 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 26,812 |
| 22 Apr 2024 | 1.9400 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 66,009 |
| 19 Apr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 10,753 |
| 18 Apr 2024 | 1.9700 | 1.9700 | 1.8800 | 1.9100 | 1.9100 | 181,166 |
| 17 Apr 2024 | 1.8500 | 2.0000 | 1.8300 | 1.9700 | 1.9700 | 43,916 |
| 16 Apr 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 38,915 |
| 15 Apr 2024 | 1.8900 | 1.9600 | 1.8400 | 1.8500 | 1.8500 | 60,466 |
| 12 Apr 2024 | 1.9100 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 66,936 |
| 11 Apr 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 82,933 |
| 10 Apr 2024 | 1.9500 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 64,455 |
| 09 Apr 2024 | 1.9100 | 1.9600 | 1.9100 | 1.9500 | 1.9500 | 35,690 |
| 08 Apr 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 62,223 |
| 05 Apr 2024 | 1.9200 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 33,946 |
| 04 Apr 2024 | 1.8700 | 1.9400 | 1.8700 | 1.9200 | 1.9200 | 16,124 |
| 03 Apr 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 30,245 |
| 02 Apr 2024 | 1.9200 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 38,741 |
| 01 Apr 2024 | 1.9200 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 37,227 |
| 28 Mar 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 19,372 |
| 27 Mar 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 29,836 |
| 26 Mar 2024 | 1.9300 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 22,481 |
| 25 Mar 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 41,449 |
| 22 Mar 2024 | 1.9000 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 67,333 |
| 21 Mar 2024 | 1.9200 | 1.9300 | 1.8500 | 1.9000 | 1.9000 | 406,048 |
| 20 Mar 2024 | 1.9200 | 1.9500 | 1.7900 | 1.9000 | 1.9000 | 759,790 |
| 19 Mar 2024 | 1.9400 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 89,428 |
| 18 Mar 2024 | 1.9600 | 2.0500 | 1.9200 | 1.9200 | 1.9200 | 54,192 |
| 15 Mar 2024 | 2.0200 | 2.0400 | 1.9600 | 1.9600 | 1.9600 | 31,482 |
| 14 Mar 2024 | 2.0000 | 2.1000 | 1.9600 | 2.0200 | 2.0200 | 41,397 |
| 13 Mar 2024 | 2.0100 | 2.0100 | 1.9800 | 2.0000 | 2.0000 | 24,746 |
| 12 Mar 2024 | 1.9500 | 2.0400 | 1.9400 | 2.0100 | 2.0100 | 98,120 |
| 11 Mar 2024 | 1.9600 | 2.0300 | 1.9100 | 1.9300 | 1.9300 | 100,832 |
| 08 Mar 2024 | 1.9600 | 2.0200 | 1.9200 | 1.9500 | 1.9500 | 69,604 |
| 07 Mar 2024 | 1.9500 | 1.9600 | 1.9200 | 1.9600 | 1.9600 | 34,483 |
| 06 Mar 2024 | 2.0000 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 26,834 |
| 05 Mar 2024 | 2.0200 | 2.0200 | 1.9400 | 1.9400 | 1.9400 | 38,885 |
| 04 Mar 2024 | 2.0100 | 2.0100 | 1.9200 | 1.9500 | 1.9500 | 84,642 |
| 01 Mar 2024 | 1.9400 | 2.0400 | 1.9100 | 1.9400 | 1.9400 | 48,738 |
| 29 Feb 2024 | 1.9800 | 2.0000 | 1.8900 | 1.9300 | 1.9300 | 78,651 |
| 28 Feb 2024 | 1.9500 | 2.0000 | 1.8800 | 1.9800 | 1.9800 | 32,003 |
| 27 Feb 2024 | 1.9300 | 1.9500 | 1.8800 | 1.9500 | 1.9500 | 29,775 |
| 26 Feb 2024 | 1.8700 | 1.9600 | 1.8700 | 1.9100 | 1.9100 | 23,855 |
| 23 Feb 2024 | 1.9000 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 33,446 |
| 22 Feb 2024 | 1.9000 | 1.9000 | 1.8300 | 1.8700 | 1.8700 | 78,600 |
| 21 Feb 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 22,462 |
| 20 Feb 2024 | 1.9300 | 1.9800 | 1.9100 | 1.9700 | 1.9700 | 26,544 |
| 19 Feb 2024 | 1.9000 | 1.9800 | 1.8600 | 1.9300 | 1.9300 | 21,368 |
| 16 Feb 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 15,466 |
| 15 Feb 2024 | 1.8400 | 2.0000 | 1.8400 | 1.9200 | 1.9200 | 57,001 |
| 14 Feb 2024 | 1.8900 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 23,940 |
| 09 Feb 2024 | 1.8600 | 1.9300 | 1.8400 | 1.8900 | 1.8900 | 47,526 |
| 08 Feb 2024 | 1.8700 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 83,098 |
| 07 Feb 2024 | 1.9300 | 1.9600 | 1.8700 | 1.8700 | 1.8700 | 94,416 |
| 06 Feb 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9200 | 1.9200 | 60,625 |
| 05 Feb 2024 | 2.0000 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 25,708 |
| 02 Feb 2024 | 1.9900 | 1.9900 | 1.9300 | 1.9700 | 1.9700 | 14,943 |
| 01 Feb 2024 | 1.9900 | 2.0000 | 1.9200 | 1.9300 | 1.9300 | 39,473 |
| 31 Jan 2024 | 1.9800 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 15,856 |
| 30 Jan 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 9,902 |
| 29 Jan 2024 | 2.0000 | 2.0300 | 1.9600 | 1.9800 | 1.9800 | 37,408 |
| 26 Jan 2024 | 1.9900 | 2.0300 | 1.9800 | 1.9800 | 1.9800 | 8,722 |
| 25 Jan 2024 | 1.9800 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 11,982 |
| 24 Jan 2024 | 2.0000 | 2.0200 | 1.9700 | 2.0100 | 2.0100 | 40,823 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.