G2D Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 3.230 | 3.320 | 3.210 | 3.320 | 3.320 | 105,341 |
| 2022-06-22 | 3.420 | 3.500 | 3.200 | 3.200 | 3.200 | 89,918 |
| 2022-06-21 | 3.320 | 3.440 | 3.320 | 3.390 | 3.390 | 79,488 |
| 2022-06-20 | 3.350 | 3.420 | 3.230 | 3.420 | 3.420 | 56,468 |
| 2022-06-17 | 3.210 | 3.410 | 3.210 | 3.350 | 3.350 | 70,140 |
| 2022-06-15 | 3.350 | 3.490 | 3.180 | 3.320 | 3.320 | 117,251 |
| 2022-06-14 | 3.170 | 3.410 | 3.170 | 3.300 | 3.300 | 94,033 |
| 2022-06-13 | 3.410 | 3.590 | 3.210 | 3.210 | 3.210 | 147,074 |
| 2022-06-10 | 3.500 | 3.690 | 3.210 | 3.450 | 3.450 | 133,879 |
| 2022-06-09 | 3.390 | 3.680 | 3.300 | 3.470 | 3.470 | 140,059 |
| 2022-06-08 | 3.810 | 3.860 | 3.400 | 3.400 | 3.400 | 289,739 |
| 2022-06-07 | 3.810 | 3.960 | 3.720 | 3.730 | 3.730 | 72,821 |
| 2022-06-06 | 3.910 | 3.950 | 3.830 | 3.830 | 3.830 | 60,161 |
| 2022-06-03 | 3.940 | 3.990 | 3.900 | 3.900 | 3.900 | 72,147 |
| 2022-06-02 | 4.000 | 4.040 | 3.900 | 3.900 | 3.900 | 100,609 |
| 2022-06-01 | 4.150 | 4.150 | 3.960 | 3.960 | 3.960 | 129,896 |
| 2022-05-31 | 4.190 | 4.190 | 3.960 | 4.190 | 4.190 | 98,462 |
| 2022-05-30 | 3.980 | 4.200 | 3.950 | 4.120 | 4.120 | 95,206 |
| 2022-05-27 | 4.030 | 4.060 | 3.940 | 4.010 | 4.010 | 93,548 |
| 2022-05-26 | 4.000 | 4.200 | 3.970 | 4.030 | 4.030 | 84,364 |
| 2022-05-25 | 4.010 | 4.100 | 3.960 | 3.980 | 3.980 | 91,598 |
| 2022-05-24 | 4.100 | 4.100 | 3.970 | 3.980 | 3.980 | 178,294 |
| 2022-05-23 | 4.170 | 4.250 | 3.990 | 4.250 | 4.250 | 184,333 |
| 2022-05-20 | 4.110 | 4.140 | 4.000 | 4.070 | 4.070 | 80,085 |
| 2022-05-19 | 4.160 | 4.180 | 4.010 | 4.050 | 4.050 | 100,992 |
| 2022-05-18 | 4.180 | 4.240 | 4.030 | 4.150 | 4.150 | 69,093 |
| 2022-05-17 | 4.110 | 4.400 | 4.000 | 4.210 | 4.210 | 154,714 |
| 2022-05-16 | 3.990 | 4.310 | 3.990 | 4.160 | 4.160 | 162,977 |
| 2022-05-13 | 4.010 | 4.190 | 4.000 | 4.000 | 4.000 | 105,049 |
| 2022-05-12 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 140,362 |
| 2022-05-11 | 4.300 | 4.310 | 4.160 | 4.200 | 4.200 | 96,569 |
| 2022-05-10 | 4.250 | 4.290 | 4.130 | 4.250 | 4.250 | 87,772 |
| 2022-05-09 | 4.390 | 4.390 | 4.170 | 4.240 | 4.240 | 155,065 |
| 2022-05-06 | 4.450 | 4.450 | 4.310 | 4.400 | 4.400 | 118,002 |
| 2022-05-05 | 4.530 | 4.580 | 4.370 | 4.370 | 4.370 | 123,309 |
| 2022-05-04 | 4.690 | 4.740 | 4.500 | 4.640 | 4.640 | 85,296 |
| 2022-05-03 | 4.520 | 4.690 | 4.500 | 4.690 | 4.690 | 87,599 |
| 2022-05-02 | 4.580 | 4.700 | 4.500 | 4.540 | 4.540 | 84,175 |
| 2022-04-29 | 4.790 | 4.790 | 4.550 | 4.560 | 4.560 | 139,990 |
| 2022-04-28 | 4.600 | 4.760 | 4.500 | 4.750 | 4.750 | 96,366 |
| 2022-04-27 | 4.570 | 4.640 | 4.550 | 4.600 | 4.600 | 62,878 |
| 2022-04-26 | 4.650 | 4.690 | 4.550 | 4.550 | 4.550 | 99,425 |
| 2022-04-25 | 4.900 | 4.900 | 4.560 | 4.660 | 4.660 | 863,585 |
| 2022-04-22 | 4.960 | 5.070 | 4.750 | 4.900 | 4.900 | 158,530 |
| 2022-04-20 | 5.090 | 5.280 | 5.000 | 5.000 | 5.000 | 101,173 |
| 2022-04-19 | 5.220 | 5.220 | 4.930 | 5.140 | 5.140 | 92,855 |
| 2022-04-18 | 5.100 | 5.200 | 4.990 | 5.200 | 5.200 | 86,061 |
| 2022-04-14 | 5.100 | 5.100 | 4.970 | 5.100 | 5.100 | 71,193 |
| 2022-04-13 | 5.010 | 5.170 | 4.890 | 5.100 | 5.100 | 164,367 |
| 2022-04-12 | 5.160 | 5.220 | 4.980 | 4.980 | 4.980 | 102,707 |
| 2022-04-11 | 5.250 | 5.290 | 5.100 | 5.160 | 5.160 | 90,251 |
| 2022-04-08 | 5.200 | 5.260 | 5.050 | 5.190 | 5.190 | 75,080 |
| 2022-04-07 | 5.010 | 5.200 | 4.960 | 5.200 | 5.200 | 82,850 |
| 2022-04-06 | 5.090 | 5.150 | 4.920 | 5.090 | 5.090 | 99,670 |
| 2022-04-05 | 5.200 | 5.280 | 5.100 | 5.100 | 5.100 | 80,822 |
| 2022-04-04 | 5.130 | 5.280 | 5.000 | 5.200 | 5.200 | 134,257 |
| 2022-04-01 | 5.200 | 5.380 | 4.950 | 5.080 | 5.080 | 139,882 |
| 2022-03-31 | 5.380 | 5.380 | 5.140 | 5.290 | 5.290 | 77,475 |
| 2022-03-30 | 5.480 | 5.500 | 5.130 | 5.360 | 5.360 | 197,960 |
| 2022-03-29 | 5.090 | 5.460 | 4.910 | 5.300 | 5.300 | 222,822 |
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.