G2D Investments, Ltd. (G2DI33.SA)
São Paulo - São Paulo Precio retrasado. Moneda en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:00PM BRT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2.3600 | 2.5000 | 2.2300 | 2.2500 | 2.2500 | 283,784 |
| 27 jun 2024 | 2.3500 | 2.3500 | 2.2700 | 2.3500 | 2.3500 | 89,934 |
| 26 jun 2024 | 2.2500 | 2.4500 | 2.2000 | 2.3300 | 2.3300 | 49,246 |
| 25 jun 2024 | 2.3100 | 2.3400 | 2.2000 | 2.3300 | 2.3300 | 26,373 |
| 24 jun 2024 | 2.2700 | 2.3600 | 2.2400 | 2.3100 | 2.3100 | 20,132 |
| 21 jun 2024 | 2.2600 | 2.3600 | 2.2200 | 2.2600 | 2.2600 | 42,320 |
| 20 jun 2024 | 2.1900 | 2.2700 | 2.1900 | 2.2700 | 2.2700 | 21,157 |
| 19 jun 2024 | 2.2100 | 2.2700 | 2.1900 | 2.2100 | 2.2100 | 24,010 |
| 18 jun 2024 | 2.2200 | 2.3200 | 2.1900 | 2.2700 | 2.2700 | 14,732 |
| 17 jun 2024 | 2.2400 | 2.2700 | 2.1800 | 2.2200 | 2.2200 | 17,578 |
| 14 jun 2024 | 2.2400 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | 23,458 |
| 13 jun 2024 | 2.1900 | 2.3000 | 2.1800 | 2.1800 | 2.1800 | 43,540 |
| 12 jun 2024 | 2.3400 | 2.3600 | 2.1300 | 2.2500 | 2.2500 | 29,816 |
| 11 jun 2024 | 2.4500 | 2.4500 | 2.2500 | 2.3400 | 2.3400 | 97,400 |
| 10 jun 2024 | 2.4400 | 2.4900 | 2.3800 | 2.4500 | 2.4500 | 61,935 |
| 07 jun 2024 | 2.5700 | 2.5700 | 2.4000 | 2.4400 | 2.4400 | 4,189,490 |
| 06 jun 2024 | 2.3700 | 2.5600 | 2.3700 | 2.5400 | 2.5400 | 7,119,967 |
| 05 jun 2024 | 2.4200 | 2.5500 | 2.3500 | 2.3700 | 2.3700 | 37,406 |
| 04 jun 2024 | 2.5200 | 2.6400 | 2.4200 | 2.4500 | 2.4500 | 31,193 |
| 03 jun 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 abr 2024 | 1.8800 | 1.9600 | 1.8800 | 1.9500 | 1.9500 | 15,279 |
| 29 abr 2024 | 1.9400 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 40,778 |
| 26 abr 2024 | 1.9100 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 41,178 |
| 25 abr 2024 | 1.9000 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 12,750 |
| 24 abr 2024 | 1.9100 | 1.9400 | 1.8500 | 1.9300 | 1.9300 | 51,675 |
| 23 abr 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 26,812 |
| 22 abr 2024 | 1.9400 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 66,009 |
| 19 abr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9200 | 1.9200 | 10,753 |
| 18 abr 2024 | 1.9700 | 1.9700 | 1.8800 | 1.9100 | 1.9100 | 181,166 |
| 17 abr 2024 | 1.8500 | 2.0000 | 1.8300 | 1.9700 | 1.9700 | 43,916 |
| 16 abr 2024 | 1.8600 | 1.8600 | 1.8000 | 1.8500 | 1.8500 | 38,915 |
| 15 abr 2024 | 1.8900 | 1.9600 | 1.8400 | 1.8500 | 1.8500 | 60,466 |
| 12 abr 2024 | 1.9100 | 1.9700 | 1.8800 | 1.8800 | 1.8800 | 66,936 |
| 11 abr 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 82,933 |
| 10 abr 2024 | 1.9500 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 64,455 |
| 09 abr 2024 | 1.9100 | 1.9600 | 1.9100 | 1.9500 | 1.9500 | 35,690 |
| 08 abr 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 62,223 |
| 05 abr 2024 | 1.9200 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 33,946 |
| 04 abr 2024 | 1.8700 | 1.9400 | 1.8700 | 1.9200 | 1.9200 | 16,124 |
| 03 abr 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | 30,245 |
| 02 abr 2024 | 1.9200 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 38,741 |
| 01 abr 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.