La bourse est fermée

G2D Investments, Ltd. (G2DI33.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
2,0500+0,0400 (+1,99 %)
À partir de 02:56PM BRT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 20242,01002,05001,97002,05002,050021 660
14 mai 20242,05002,07002,00002,01002,010047 653
13 mai 20242,13002,18002,05002,06002,060057 108
10 mai 20242,11002,15002,09002,10002,10008 734
09 mai 20242,15002,15002,07002,11002,110029 720
08 mai 20242,12002,18002,05002,14002,140024 613
07 mai 20242,09002,14002,06002,11002,110032 523
06 mai 20242,08002,18002,07002,08002,080045 157
03 mai 20242,09002,17002,00002,15002,150030 279
02 mai 20242,11002,26002,00002,00002,0000139 531
30 avr. 20241,88001,96001,88001,95001,950015 279
29 avr. 20241,94001,96001,87001,95001,950040 778
26 avr. 20241,91001,94001,85001,94001,940041 178
25 avr. 20241,90001,92001,87001,92001,920012 750
24 avr. 20241,91001,94001,85001,93001,930051 675
23 avr. 20241,88001,93001,88001,91001,910026 812
22 avr. 20241,94001,94001,89001,89001,890066 009
19 avr. 20241,90001,95001,90001,92001,920010 753
18 avr. 20241,97001,97001,88001,91001,9100181 166
17 avr. 20241,85002,00001,83001,97001,970043 916
16 avr. 20241,86001,86001,80001,85001,850038 915
15 avr. 20241,89001,96001,84001,85001,850060 466
12 avr. 20241,91001,97001,88001,88001,880066 936
11 avr. 20241,92001,95001,91001,92001,920082 933
10 avr. 20241,95001,97001,91001,92001,920064 455
09 avr. 20241,91001,96001,91001,95001,950035 690
08 avr. 20241,93001,94001,90001,93001,930062 223
05 avr. 20241,92001,97001,88001,93001,930033 946
04 avr. 20241,87001,94001,87001,92001,920016 124
03 avr. 20241,88001,93001,88001,91001,910030 245
02 avr. 20241,92001,92001,87001,91001,910038 741
01 avr. 20241,92001,92001,87001,87001,870037 227
28 mars 20241,93001,94001,90001,92001,920019 372
27 mars 20241,91001,94001,91001,91001,910029 836
26 mars 20241,93001,95001,91001,95001,950022 481
25 mars 20241,93001,95001,90001,93001,930041 449
22 mars 20241,90001,97001,90001,93001,930067 333
21 mars 20241,92001,93001,85001,90001,9000406 048
20 mars 20241,92001,95001,79001,90001,9000759 790
19 mars 20241,94001,96001,92001,94001,940089 428
18 mars 20241,96002,05001,92001,92001,920054 192
15 mars 20242,02002,04001,96001,96001,960031 482
14 mars 20242,00002,10001,96002,02002,020041 397
13 mars 20242,01002,01001,98002,00002,000024 746
12 mars 20241,95002,04001,94002,01002,010098 120
11 mars 20241,96002,03001,91001,93001,9300100 832
08 mars 20241,96002,02001,92001,95001,950069 604
07 mars 20241,95001,96001,92001,96001,960034 483
06 mars 20242,00002,00001,93001,94001,940026 834
05 mars 20242,02002,02001,94001,94001,940038 885
04 mars 20242,01002,01001,92001,95001,950084 642
01 mars 20241,94002,04001,91001,94001,940048 738
29 févr. 20241,98002,00001,89001,93001,930078 651
28 févr. 20241,95002,00001,88001,98001,980032 003
27 févr. 20241,93001,95001,88001,95001,950029 775
26 févr. 20241,87001,96001,87001,91001,910023 855
23 févr. 20241,90001,97001,85001,87001,870033 446
22 févr. 20241,90001,90001,83001,87001,870078 600
21 févr. 20241,97001,97001,90001,90001,900022 462
20 févr. 20241,93001,98001,91001,97001,970026 544
19 févr. 20241,90001,98001,86001,93001,930021 368
16 févr. 20241,92001,92001,85001,85001,850015 466
15 févr. 20241,84002,00001,84001,92001,920057 001
14 févr. 20241,89001,91001,83001,83001,830023 940
09 févr. 20241,86001,93001,84001,89001,890047 526
08 févr. 20241,87001,90001,80001,86001,860083 098
07 févr. 20241,93001,96001,87001,87001,870094 416
06 févr. 20241,97001,97001,90001,92001,920060 625
05 févr. 20242,00002,00001,93001,93001,930025 708
02 févr. 20241,99001,99001,93001,97001,970014 943
01 févr. 20241,99002,00001,92001,93001,930039 473
31 janv. 20241,98002,00001,98001,98001,980015 856
30 janv. 20241,98002,00001,97001,98001,98009 902
29 janv. 20242,00002,03001,96001,98001,980037 408
26 janv. 20241,99002,03001,98001,98001,98008 722
25 janv. 20241,98002,03001,98002,00002,000011 982
24 janv. 20242,00002,02001,97002,01002,010040 823
23 janv. 20242,00002,03001,92001,97001,970071 133
22 janv. 20242,04002,05001,99002,00002,000045 915
19 janv. 20242,15002,16002,02002,05002,050038 848
18 janv. 20242,16002,19002,07002,10002,100022 762
17 janv. 20242,22002,22002,14002,15002,15006 329
16 janv. 20242,27002,27002,14002,19002,190027 039
15 janv. 20242,17002,29002,17002,28002,280049 603
12 janv. 20242,12002,23002,12002,22002,220019 216
11 janv. 20242,06002,27002,04002,09002,0900119 079
10 janv. 20242,03002,09002,03002,07002,070038 719
09 janv. 20242,06002,14002,02002,02002,020020 504
08 janv. 20242,12002,12002,07002,07002,070012 186
05 janv. 20242,12002,14002,08002,12002,120033 158
04 janv. 20242,14002,14002,10002,13002,13006 304
03 janv. 20242,04002,14002,04002,14002,140064 791
02 janv. 20242,09002,11002,01002,04002,040066 729
28 déc. 20232,10002,14002,02002,09002,090037 544
27 déc. 20231,98002,09001,98002,07002,070044 152
26 déc. 20232,10002,10001,98002,03002,030088 450
22 déc. 20232,06002,10002,03002,10002,100039 167
21 déc. 20232,04002,06002,01002,04002,040068 039
20 déc. 20232,02002,05002,01002,05002,050052 836
19 déc. 20232,05002,05001,94001,99001,990062 807
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...