Canada markets open in 33 minutes

G2D Investments, Ltd. (G2DI33.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
2.3300+0.0200 (+0.87%)
At close: 04:53PM BRT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20242.31002.34002.20002.33002.330026,373
Jun 24, 20242.27002.36002.24002.31002.310020,132
Jun 21, 20242.26002.36002.22002.26002.260042,320
Jun 20, 20242.19002.27002.19002.27002.270021,157
Jun 19, 20242.21002.27002.19002.21002.210024,010
Jun 18, 20242.22002.32002.19002.27002.270014,732
Jun 17, 20242.24002.27002.18002.22002.220017,578
Jun 14, 20242.24002.24002.18002.24002.240023,458
Jun 13, 20242.19002.30002.18002.18002.180043,540
Jun 12, 20242.34002.36002.13002.25002.250029,816
Jun 11, 20242.45002.45002.25002.34002.340097,400
Jun 10, 20242.44002.49002.38002.45002.450061,935
Jun 07, 20242.57002.57002.40002.44002.44004,189,490
Jun 06, 20242.37002.56002.37002.54002.54007,119,967
Jun 05, 20242.42002.55002.35002.37002.370037,406
Jun 04, 20242.52002.64002.42002.45002.450031,193
Jun 03, 20242.74002.74002.52002.52002.520019,181
May 31, 20242.37002.79002.31002.77002.770061,759
May 29, 20242.54002.54002.42002.42002.420024,828
May 28, 20242.80002.80002.50002.54002.540048,658
May 27, 20242.63002.70002.54002.54002.540026,176
May 24, 20242.75002.78002.59002.65002.650039,788
May 23, 20242.73002.77002.53002.76002.760083,234
May 22, 20242.33002.76002.29002.70002.7000122,476
May 21, 20242.40002.40002.28002.33002.330030,104
May 20, 20242.16002.52002.13002.38002.3800147,687
May 17, 20242.09002.20002.09002.16002.160041,018
May 16, 20242.05002.15002.05002.14002.140069,521
May 15, 20242.01002.12001.97002.11002.110042,416
May 14, 20242.05002.07002.00002.01002.010047,653
May 13, 20242.13002.18002.05002.06002.060057,108
May 10, 20242.11002.15002.09002.10002.10008,734
May 09, 20242.15002.15002.07002.11002.110029,720
May 08, 20242.12002.18002.05002.14002.140024,613
May 07, 20242.09002.14002.06002.11002.110032,523
May 06, 20242.08002.18002.07002.08002.080045,157
May 03, 20242.09002.17002.00002.15002.150030,279
May 02, 20242.11002.26002.00002.00002.0000139,531
Apr 30, 20241.88001.96001.88001.95001.950015,279
Apr 29, 20241.94001.96001.87001.95001.950040,778
Apr 26, 20241.91001.94001.85001.94001.940041,178
Apr 25, 20241.90001.92001.87001.92001.920012,750
Apr 24, 20241.91001.94001.85001.93001.930051,675
Apr 23, 20241.88001.93001.88001.91001.910026,812
Apr 22, 20241.94001.94001.89001.89001.890066,009
Apr 19, 20241.90001.95001.90001.92001.920010,753
Apr 18, 20241.97001.97001.88001.91001.9100181,166
Apr 17, 20241.85002.00001.83001.97001.970043,916
Apr 16, 20241.86001.86001.80001.85001.850038,915
Apr 15, 20241.89001.96001.84001.85001.850060,466
Apr 12, 20241.91001.97001.88001.88001.880066,936
Apr 11, 20241.92001.95001.91001.92001.920082,933
Apr 10, 20241.95001.97001.91001.92001.920064,455
Apr 09, 20241.91001.96001.91001.95001.950035,690
Apr 08, 20241.93001.94001.90001.93001.930062,223
Apr 05, 20241.92001.97001.88001.93001.930033,946
Apr 04, 20241.87001.94001.87001.92001.920016,124
Apr 03, 20241.88001.93001.88001.91001.910030,245
Apr 02, 20241.92001.92001.87001.91001.910038,741
Apr 01, 20241.92001.92001.87001.87001.870037,227
Mar 28, 20241.93001.94001.90001.92001.920019,372
Mar 27, 20241.91001.94001.91001.91001.910029,836
Mar 26, 20241.93001.95001.91001.95001.950022,481
Mar 25, 20241.93001.95001.90001.93001.930041,449
Mar 22, 20241.90001.97001.90001.93001.930067,333
Mar 21, 20241.92001.93001.85001.90001.9000406,048
Mar 20, 20241.92001.95001.79001.90001.9000759,790
Mar 19, 20241.94001.96001.92001.94001.940089,428
Mar 18, 20241.96002.05001.92001.92001.920054,192
Mar 15, 20242.02002.04001.96001.96001.960031,482
Mar 14, 20242.00002.10001.96002.02002.020041,397
Mar 13, 20242.01002.01001.98002.00002.000024,746
Mar 12, 20241.95002.04001.94002.01002.010098,120
Mar 11, 20241.96002.03001.91001.93001.9300100,832
Mar 08, 20241.96002.02001.92001.95001.950069,604
Mar 07, 20241.95001.96001.92001.96001.960034,483
Mar 06, 20242.00002.00001.93001.94001.940026,834
Mar 05, 20242.02002.02001.94001.94001.940038,885
Mar 04, 20242.01002.01001.92001.95001.950084,642
Mar 01, 20241.94002.04001.91001.94001.940048,738
Feb 29, 20241.98002.00001.89001.93001.930078,651
Feb 28, 20241.95002.00001.88001.98001.980032,003
Feb 27, 20241.93001.95001.88001.95001.950029,775
Feb 26, 20241.87001.96001.87001.91001.910023,855
Feb 23, 20241.90001.97001.85001.87001.870033,446
Feb 22, 20241.90001.90001.83001.87001.870078,600
Feb 21, 20241.97001.97001.90001.90001.900022,462
Feb 20, 20241.93001.98001.91001.97001.970026,544
Feb 19, 20241.90001.98001.86001.93001.930021,368
Feb 16, 20241.92001.92001.85001.85001.850015,466
Feb 15, 20241.84002.00001.84001.92001.920057,001
Feb 14, 20241.89001.91001.83001.83001.830023,940
Feb 09, 20241.86001.93001.84001.89001.890047,526
Feb 08, 20241.87001.90001.80001.86001.860083,098
Feb 07, 20241.93001.96001.87001.87001.870094,416
Feb 06, 20241.97001.97001.90001.92001.920060,625
Feb 05, 20242.00002.00001.93001.93001.930025,708
Feb 02, 20241.99001.99001.93001.97001.970014,943
Feb 01, 20241.99002.00001.92001.93001.930039,473
Jan 31, 20241.98002.00001.98001.98001.980015,856
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...