G2D Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 3.250 | 3.270 | 3.200 | 3.200 | 3.200 | 48,851 |
| 2022-09-15 | 3.260 | 3.400 | 3.250 | 3.260 | 3.260 | 65,805 |
| 2022-09-14 | 3.190 | 3.340 | 3.170 | 3.330 | 3.330 | 61,065 |
| 2022-09-13 | 3.230 | 3.280 | 3.110 | 3.170 | 3.170 | 74,429 |
| 2022-09-12 | 3.350 | 3.460 | 3.210 | 3.240 | 3.240 | 95,215 |
| 2022-09-09 | 3.420 | 3.540 | 3.200 | 3.300 | 3.300 | 114,999 |
| 2022-09-08 | 3.510 | 3.560 | 3.390 | 3.390 | 3.390 | 63,674 |
| 2022-09-06 | 3.970 | 3.970 | 3.510 | 3.510 | 3.510 | 98,241 |
| 2022-09-05 | 3.900 | 3.950 | 3.810 | 3.900 | 3.900 | 56,008 |
| 2022-09-02 | 3.800 | 3.910 | 3.660 | 3.900 | 3.900 | 104,331 |
| 2022-09-01 | 3.790 | 3.790 | 3.510 | 3.690 | 3.690 | 112,760 |
| 2022-08-31 | 3.600 | 3.600 | 3.410 | 3.500 | 3.500 | 90,486 |
| 2022-08-30 | 3.490 | 3.600 | 3.170 | 3.600 | 3.600 | 244,809 |
| 2022-08-29 | 3.600 | 3.600 | 3.380 | 3.490 | 3.490 | 356,596 |
| 2022-08-26 | 3.200 | 3.510 | 3.200 | 3.500 | 3.500 | 112,269 |
| 2022-08-25 | 3.310 | 3.310 | 3.260 | 3.310 | 3.310 | 95,255 |
| 2022-08-24 | 3.270 | 3.330 | 3.180 | 3.310 | 3.310 | 75,987 |
| 2022-08-23 | 3.300 | 3.360 | 3.190 | 3.270 | 3.270 | 59,251 |
| 2022-08-22 | 3.160 | 3.300 | 3.100 | 3.300 | 3.300 | 74,952 |
| 2022-08-19 | 3.250 | 3.250 | 3.120 | 3.160 | 3.160 | 54,612 |
| 2022-08-18 | 3.160 | 3.250 | 3.160 | 3.250 | 3.250 | 49,003 |
| 2022-08-17 | 3.070 | 3.270 | 3.070 | 3.150 | 3.150 | 61,837 |
| 2022-08-16 | 3.250 | 3.280 | 3.100 | 3.270 | 3.270 | 70,900 |
| 2022-08-15 | 3.150 | 3.290 | 3.150 | 3.210 | 3.210 | 80,346 |
| 2022-08-12 | 3.020 | 3.150 | 3.020 | 3.110 | 3.110 | 55,010 |
| 2022-08-11 | 3.100 | 3.220 | 3.000 | 3.000 | 3.000 | 123,419 |
| 2022-08-10 | 3.100 | 3.220 | 3.090 | 3.090 | 3.090 | 91,821 |
| 2022-08-09 | 3.150 | 3.210 | 3.050 | 3.050 | 3.050 | 68,968 |
| 2022-08-08 | 3.100 | 3.260 | 3.070 | 3.160 | 3.160 | 97,564 |
| 2022-08-05 | 3.080 | 3.190 | 3.020 | 3.140 | 3.140 | 88,051 |
| 2022-08-04 | 2.980 | 3.190 | 2.970 | 3.080 | 3.080 | 74,718 |
| 2022-08-03 | 2.910 | 3.130 | 2.910 | 3.000 | 3.000 | 84,399 |
| 2022-08-02 | 3.000 | 3.180 | 2.900 | 2.900 | 2.900 | 94,786 |
| 2022-08-01 | 3.000 | 3.150 | 3.000 | 3.080 | 3.080 | 55,216 |
| 2022-07-29 | 3.000 | 3.110 | 2.920 | 3.050 | 3.050 | 111,664 |
| 2022-07-28 | 3.200 | 3.200 | 2.990 | 2.990 | 2.990 | 73,573 |
| 2022-07-27 | 3.070 | 3.150 | 3.000 | 3.000 | 3.000 | 68,342 |
| 2022-07-26 | 3.020 | 3.080 | 2.930 | 3.070 | 3.070 | 89,382 |
| 2022-07-25 | 3.080 | 3.150 | 3.020 | 3.020 | 3.020 | 59,602 |
| 2022-07-22 | 3.220 | 3.260 | 2.900 | 2.980 | 2.980 | 123,418 |
| 2022-07-21 | 3.240 | 3.240 | 3.120 | 3.210 | 3.210 | 53,808 |
| 2022-07-20 | 3.110 | 3.260 | 3.060 | 3.200 | 3.200 | 57,122 |
| 2022-07-19 | 2.840 | 3.120 | 2.810 | 3.090 | 3.090 | 114,376 |
| 2022-07-18 | 2.910 | 2.980 | 2.810 | 2.820 | 2.820 | 118,649 |
| 2022-07-15 | 2.920 | 3.000 | 2.900 | 2.920 | 2.920 | 58,305 |
| 2022-07-14 | 3.110 | 3.110 | 2.900 | 2.920 | 2.920 | 86,308 |
| 2022-07-13 | 3.000 | 3.060 | 2.990 | 3.040 | 3.040 | 37,862 |
| 2022-07-12 | 3.020 | 3.150 | 2.950 | 3.040 | 3.040 | 82,339 |
| 2022-07-11 | 3.130 | 3.240 | 3.000 | 3.000 | 3.000 | 62,489 |
| 2022-07-08 | 3.230 | 3.310 | 3.050 | 3.130 | 3.130 | 92,720 |
| 2022-07-07 | 2.960 | 3.250 | 2.960 | 3.250 | 3.250 | 65,736 |
| 2022-07-06 | 3.110 | 3.150 | 2.950 | 2.960 | 2.960 | 131,424 |
| 2022-07-05 | 3.180 | 3.190 | 3.000 | 3.100 | 3.100 | 90,867 |
| 2022-07-04 | 3.100 | 3.310 | 3.030 | 3.180 | 3.180 | 95,517 |
| 2022-07-01 | 3.070 | 3.110 | 3.000 | 3.100 | 3.100 | 73,917 |
| 2022-06-30 | 3.300 | 3.300 | 3.020 | 3.020 | 3.020 | 139,740 |
| 2022-06-29 | 3.240 | 3.260 | 3.200 | 3.200 | 3.200 | 53,346 |
| 2022-06-28 | 3.330 | 3.360 | 3.200 | 3.200 | 3.200 | 60,024 |
| 2022-06-27 | 3.390 | 3.410 | 3.300 | 3.300 | 3.300 | 62,315 |
| 2022-06-24 | 3.330 | 3.400 | 3.280 | 3.370 | 3.370 | 68,115 |
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.