Guararapes Confecções S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.090 | 10.180 | 9.640 | 10.000 | 10.000 | 2,952,500 |
| 2026-10-15 | 10.150 | 10.470 | 9.850 | 9.960 | 9.960 | 2,854,800 |
| 2026-10-14 | 9.840 | 10.420 | 9.700 | 10.300 | 10.300 | 2,922,300 |
| 2026-10-13 | 10.670 | 10.740 | 10.100 | 10.120 | 10.120 | 4,403,700 |
| 2026-10-09 | 9.460 | 10.920 | 9.410 | 10.770 | 10.770 | 5,967,400 |
| 2026-10-08 | 8.740 | 9.450 | 8.740 | 9.450 | 9.450 | 4,375,400 |
| 2026-10-07 | 8.650 | 9.030 | 8.650 | 8.800 | 8.800 | 1,571,300 |
| 2026-10-06 | 8.590 | 9.130 | 8.590 | 8.690 | 8.690 | 4,032,800 |
| 2026-10-05 | 8.230 | 8.880 | 8.170 | 8.610 | 8.610 | 4,423,600 |
| 2026-10-02 | 7.410 | 7.620 | 7.300 | 7.570 | 7.570 | 3,519,800 |
| 2026-10-01 | 7.170 | 7.500 | 7.090 | 7.300 | 7.300 | 3,310,500 |
| 2026-09-30 | 7.180 | 7.240 | 7.020 | 7.170 | 7.110 | 2,823,600 |
| 2026-09-29 | 6.940 | 7.150 | 6.820 | 7.060 | 7.001 | 2,885,700 |
| 2026-09-28 | 6.780 | 7.000 | 6.700 | 6.900 | 6.843 | 1,115,400 |
| 2026-09-25 | 6.780 | 6.950 | 6.750 | 6.870 | 6.813 | 1,257,100 |
| 2026-09-24 | 6.940 | 6.990 | 6.780 | 6.780 | 6.724 | 1,055,400 |
| 2026-09-23 | 7.200 | 7.220 | 6.940 | 6.940 | 6.882 | 1,322,000 |
| 2026-09-22 | 6.990 | 7.260 | 6.940 | 7.260 | 7.200 | 1,594,400 |
| 2026-09-21 | 6.870 | 7.110 | 6.870 | 6.990 | 6.932 | 1,008,200 |
| 2026-09-18 | 6.790 | 6.910 | 6.700 | 6.860 | 6.803 | 1,380,200 |
| 2026-09-17 | 7.100 | 7.170 | 6.800 | 6.800 | 6.743 | 1,359,900 |
| 2026-09-16 | 6.990 | 7.180 | 6.950 | 7.090 | 7.031 | 697,500 |
| 2026-09-15 | 7.090 | 7.090 | 6.960 | 6.980 | 6.922 | 716,400 |
| 2026-09-14 | 6.920 | 7.110 | 6.860 | 7.050 | 6.991 | 934,800 |
| 2026-09-11 | 7.310 | 7.380 | 6.990 | 7.090 | 7.031 | 1,483,400 |
| 2026-09-10 | 7.020 | 7.380 | 6.970 | 7.320 | 7.259 | 1,590,000 |
| 2026-09-09 | 7.490 | 7.570 | 7.050 | 7.100 | 7.041 | 1,609,700 |
| 2026-09-08 | 7.230 | 7.540 | 7.230 | 7.440 | 7.378 | 3,611,800 |
| 2026-09-04 | 7.330 | 7.400 | 7.150 | 7.160 | 7.100 | 3,181,300 |
| 2026-09-03 | 7.540 | 7.620 | 7.350 | 7.350 | 7.289 | 1,475,100 |
| 2026-09-02 | 7.300 | 7.750 | 7.120 | 7.380 | 7.319 | 6,911,100 |
| 2026-09-01 | 7.000 | 7.370 | 6.990 | 7.240 | 7.180 | 1,583,600 |
| 2026-08-31 | 7.050 | 7.160 | 6.950 | 7.030 | 6.972 | 1,475,000 |
| 2026-08-28 | 6.950 | 7.050 | 6.750 | 6.930 | 6.872 | 784,400 |
| 2026-08-27 | 6.910 | 7.050 | 6.840 | 6.920 | 6.862 | 638,900 |
| 2026-08-26 | 7.090 | 7.220 | 6.910 | 6.910 | 6.853 | 1,077,100 |
| 2026-08-25 | 6.850 | 7.080 | 6.790 | 7.050 | 6.991 | 1,742,200 |
| 2026-08-24 | 6.800 | 6.890 | 6.630 | 6.820 | 6.763 | 1,303,000 |
| 2026-08-21 | 6.580 | 6.870 | 6.560 | 6.820 | 6.763 | 1,191,300 |
| 2026-08-20 | 6.590 | 6.720 | 6.460 | 6.550 | 6.496 | 1,665,800 |
| 2026-08-19 | 6.690 | 6.770 | 6.530 | 6.590 | 6.535 | 930,800 |
| 2026-08-18 | 6.680 | 6.790 | 6.570 | 6.570 | 6.515 | 1,379,000 |
| 2026-08-17 | 6.880 | 6.880 | 6.690 | 6.690 | 6.634 | 895,700 |
| 2026-08-14 | 7.080 | 7.080 | 6.670 | 6.860 | 6.803 | 1,456,200 |
| 2026-08-13 | 7.090 | 7.260 | 7.010 | 7.080 | 7.021 | 1,082,700 |
| 2026-08-12 | 7.110 | 7.170 | 6.990 | 7.060 | 7.001 | 1,694,900 |
| 2026-08-11 | 7.320 | 7.540 | 7.140 | 7.140 | 7.081 | 1,114,700 |
| 2026-08-10 | 7.760 | 7.800 | 7.300 | 7.300 | 7.239 | 1,025,800 |
| 2026-08-07 | 8.010 | 8.010 | 7.530 | 7.760 | 7.695 | 2,039,500 |
| 2026-08-06 | 8.080 | 8.080 | 7.740 | 7.960 | 7.894 | 1,779,200 |
| 2026-08-05 | 7.980 | 8.110 | 7.740 | 7.770 | 7.705 | 942,100 |
| 2026-08-04 | 8.170 | 8.230 | 7.920 | 7.930 | 7.864 | 928,100 |
| 2026-08-03 | 8.010 | 8.150 | 7.940 | 8.080 | 8.013 | 1,860,300 |
| 2026-07-31 | 7.850 | 7.980 | 7.620 | 7.950 | 7.884 | 944,200 |
| 2026-07-30 | 7.640 | 7.880 | 7.640 | 7.850 | 7.785 | 3,019,300 |
| 2026-07-29 | 7.810 | 7.880 | 7.620 | 7.640 | 7.576 | 1,263,200 |
| 2026-07-28 | 8.090 | 8.220 | 7.840 | 7.840 | 7.775 | 659,500 |
| 2026-07-27 | 7.710 | 7.990 | 7.710 | 7.920 | 7.854 | 1,130,100 |
| 2026-07-24 | 7.900 | 7.920 | 7.650 | 7.670 | 7.606 | 794,700 |
| 2026-07-23 | 8.020 | 8.060 | 7.900 | 7.950 | 7.884 | 762,900 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0597 BRL |
| 2026-07-01 | 0.0996 BRL |
| 2026-05-14 | 0.0797 BRL |
| 2026-04-07 | 0.0996 BRL |
| 2025-12-23 | 2.9760 BRL |
| 2025-07-25 | 0.1177 BRL |
| 2024-05-24 | 0.1202 BRL |
| 2022-09-28 | 0.0201 BRL |
| 2022-06-29 | 0.0603 BRL |
| 2022-03-30 | 0.0601 BRL |
| 2021-12-22 | 0.4097 BRL |
| 2021-09-30 | 0.0302 BRL |
| 2021-06-30 | 0.0301 BRL |
| 2020-12-01 | 0.4058 BRL |
| 2020-01-02 | 0.4771 BRL |
| 2019-10-01 | 0.0300 BRL |
| 2019-06-28 | 0.0326 BRL |
| 2019-05-02 | 2.6496 BRL |
| 2019-03-28 | 0.0556 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.