G2D Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 2.280 | 2.290 | 2.130 | 2.270 | 2.270 | 136,059 |
| 2022-12-13 | 2.480 | 2.600 | 2.250 | 2.270 | 2.270 | 172,537 |
| 2022-12-12 | 2.540 | 2.590 | 2.400 | 2.480 | 2.480 | 114,208 |
| 2022-12-09 | 2.550 | 2.630 | 2.480 | 2.520 | 2.520 | 58,800 |
| 2022-12-08 | 2.690 | 2.740 | 2.490 | 2.540 | 2.540 | 122,133 |
| 2022-12-07 | 2.450 | 2.680 | 2.450 | 2.680 | 2.680 | 193,231 |
| 2022-12-06 | 2.660 | 2.660 | 2.500 | 2.600 | 2.600 | 137,533 |
| 2022-12-05 | 2.700 | 2.800 | 2.590 | 2.660 | 2.660 | 50,206 |
| 2022-12-02 | 2.620 | 2.700 | 2.590 | 2.700 | 2.700 | 41,125 |
| 2022-12-01 | 2.660 | 2.730 | 2.600 | 2.610 | 2.610 | 60,388 |
| 2022-11-30 | 2.580 | 2.690 | 2.560 | 2.650 | 2.650 | 82,824 |
| 2022-11-29 | 2.730 | 2.730 | 2.560 | 2.570 | 2.570 | 139,227 |
| 2022-11-28 | 2.600 | 2.700 | 2.510 | 2.510 | 2.510 | 113,708 |
| 2022-11-25 | 2.610 | 2.710 | 2.560 | 2.560 | 2.560 | 79,961 |
| 2022-11-24 | 2.580 | 2.710 | 2.530 | 2.690 | 2.690 | 77,980 |
| 2022-11-23 | 2.680 | 2.760 | 2.510 | 2.570 | 2.570 | 143,627 |
| 2022-11-22 | 2.660 | 2.840 | 2.660 | 2.720 | 2.720 | 62,943 |
| 2022-11-21 | 2.790 | 2.850 | 2.660 | 2.660 | 2.660 | 116,474 |
| 2022-11-18 | 3.040 | 3.140 | 2.750 | 2.760 | 2.760 | 281,563 |
| 2022-11-17 | 3.010 | 3.100 | 2.910 | 3.030 | 3.030 | 122,127 |
| 2022-11-16 | 3.280 | 3.290 | 3.030 | 3.030 | 3.030 | 79,535 |
| 2022-11-14 | 3.230 | 3.500 | 3.150 | 3.270 | 3.270 | 79,467 |
| 2022-11-11 | 3.190 | 3.240 | 3.070 | 3.180 | 3.180 | 67,490 |
| 2022-11-10 | 3.300 | 3.300 | 3.080 | 3.180 | 3.180 | 98,072 |
| 2022-11-09 | 3.700 | 3.700 | 3.290 | 3.300 | 3.300 | 84,915 |
| 2022-11-08 | 3.550 | 3.700 | 3.550 | 3.620 | 3.620 | 98,955 |
| 2022-11-07 | 3.370 | 3.630 | 3.370 | 3.580 | 3.580 | 112,074 |
| 2022-11-04 | 3.450 | 3.560 | 3.370 | 3.380 | 3.380 | 93,519 |
| 2022-11-03 | 3.660 | 3.660 | 3.450 | 3.450 | 3.450 | 132,395 |
| 2022-11-01 | 3.980 | 3.980 | 3.650 | 3.660 | 3.660 | 107,017 |
| 2022-10-31 | 4.300 | 4.310 | 3.920 | 3.930 | 3.930 | 124,963 |
| 2022-10-28 | 4.190 | 4.600 | 4.180 | 4.600 | 4.600 | 174,353 |
| 2022-10-27 | 4.040 | 4.220 | 3.840 | 4.200 | 4.200 | 660,217 |
| 2022-10-26 | 3.910 | 4.090 | 3.650 | 4.080 | 4.080 | 419,322 |
| 2022-10-25 | 4.020 | 4.090 | 3.850 | 3.990 | 3.990 | 205,384 |
| 2022-10-24 | 3.800 | 4.060 | 3.730 | 4.060 | 4.060 | 164,809 |
| 2022-10-21 | 3.600 | 3.850 | 3.420 | 3.790 | 3.790 | 153,918 |
| 2022-10-20 | 3.690 | 3.690 | 3.500 | 3.570 | 3.570 | 225,314 |
| 2022-10-19 | 3.800 | 3.910 | 3.610 | 3.700 | 3.700 | 164,205 |
| 2022-10-18 | 3.950 | 3.960 | 3.760 | 3.940 | 3.940 | 126,853 |
| 2022-10-17 | 3.720 | 3.950 | 3.540 | 3.950 | 3.950 | 185,774 |
| 2022-10-14 | 3.500 | 3.670 | 3.430 | 3.670 | 3.670 | 91,810 |
| 2022-10-13 | 3.360 | 3.530 | 3.330 | 3.500 | 3.500 | 108,024 |
| 2022-10-11 | 3.240 | 3.410 | 3.170 | 3.370 | 3.370 | 100,941 |
| 2022-10-10 | 3.200 | 3.300 | 3.020 | 3.300 | 3.300 | 104,885 |
| 2022-10-07 | 3.150 | 3.180 | 3.090 | 3.180 | 3.180 | 76,770 |
| 2022-10-06 | 3.020 | 3.140 | 3.020 | 3.070 | 3.070 | 55,222 |
| 2022-10-05 | 3.110 | 3.140 | 3.010 | 3.010 | 3.010 | 67,586 |
| 2022-10-04 | 3.000 | 3.200 | 3.000 | 3.120 | 3.120 | 62,592 |
| 2022-10-03 | 2.920 | 3.110 | 2.850 | 3.080 | 3.080 | 245,373 |
| 2022-09-30 | 2.930 | 2.960 | 2.860 | 2.920 | 2.920 | 156,780 |
| 2022-09-29 | 3.000 | 3.000 | 2.910 | 2.910 | 2.910 | 61,613 |
| 2022-09-28 | 2.970 | 3.000 | 2.940 | 3.000 | 3.000 | 133,804 |
| 2022-09-27 | 2.980 | 3.010 | 2.930 | 2.950 | 2.950 | 74,056 |
| 2022-09-26 | 3.000 | 3.010 | 2.950 | 2.950 | 2.950 | 65,992 |
| 2022-09-23 | 3.020 | 3.090 | 2.990 | 2.990 | 2.990 | 102,277 |
| 2022-09-22 | 3.120 | 3.190 | 3.050 | 3.050 | 3.050 | 63,078 |
| 2022-09-21 | 3.090 | 3.190 | 3.070 | 3.080 | 3.080 | 57,486 |
| 2022-09-20 | 3.160 | 3.320 | 3.030 | 3.030 | 3.030 | 100,001 |
| 2022-09-19 | 3.210 | 3.320 | 3.200 | 3.290 | 3.290 | 53,281 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.