Guararapes Confecções S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 8.930 | 9.140 | 8.530 | 8.530 | 5.918 | 1,648,900 |
| 2024-08-15 | 8.660 | 8.990 | 8.620 | 8.890 | 6.168 | 1,453,100 |
| 2024-08-14 | 8.880 | 8.970 | 8.590 | 8.790 | 6.098 | 1,282,600 |
| 2024-08-13 | 8.340 | 8.940 | 8.340 | 8.880 | 6.161 | 2,803,500 |
| 2024-08-12 | 8.240 | 8.390 | 8.120 | 8.380 | 5.814 | 1,370,600 |
| 2024-08-09 | 8.200 | 8.340 | 7.940 | 8.100 | 5.620 | 1,825,700 |
| 2024-08-08 | 7.900 | 8.330 | 7.750 | 8.240 | 5.717 | 3,968,800 |
| 2024-08-07 | 7.300 | 7.600 | 7.300 | 7.560 | 5.245 | 1,560,300 |
| 2024-08-06 | 6.990 | 7.300 | 6.830 | 7.210 | 5.002 | 1,627,900 |
| 2024-08-05 | 6.670 | 7.160 | 6.520 | 7.050 | 4.891 | 1,823,500 |
| 2024-08-02 | 6.750 | 7.100 | 6.750 | 7.070 | 4.905 | 1,423,800 |
| 2024-08-01 | 6.850 | 7.150 | 6.690 | 6.740 | 4.676 | 1,844,900 |
| 2024-07-31 | 6.920 | 7.150 | 6.850 | 6.850 | 4.753 | 2,066,600 |
| 2024-07-30 | 6.860 | 6.900 | 6.740 | 6.860 | 4.759 | 894,900 |
| 2024-07-29 | 7.070 | 7.110 | 6.820 | 6.870 | 4.766 | 765,200 |
| 2024-07-26 | 6.840 | 7.040 | 6.810 | 7.040 | 4.884 | 1,004,400 |
| 2024-07-25 | 7.010 | 7.080 | 6.850 | 6.950 | 4.822 | 1,253,100 |
| 2024-07-24 | 7.200 | 7.200 | 7.010 | 7.020 | 4.870 | 963,200 |
| 2024-07-23 | 7.280 | 7.360 | 7.180 | 7.220 | 5.009 | 792,600 |
| 2024-07-22 | 7.270 | 7.570 | 7.270 | 7.310 | 5.072 | 1,017,400 |
| 2024-07-19 | 7.280 | 7.380 | 7.150 | 7.340 | 5.092 | 1,873,100 |
| 2024-07-18 | 7.760 | 7.760 | 7.100 | 7.140 | 4.954 | 2,412,900 |
| 2024-07-17 | 7.800 | 7.940 | 7.590 | 7.680 | 5.328 | 1,485,300 |
| 2024-07-16 | 7.680 | 7.950 | 7.670 | 7.760 | 5.384 | 1,358,800 |
| 2024-07-15 | 7.540 | 7.700 | 7.540 | 7.660 | 5.315 | 945,000 |
| 2024-07-12 | 7.880 | 7.880 | 7.530 | 7.580 | 5.259 | 1,383,500 |
| 2024-07-11 | 7.440 | 7.860 | 7.440 | 7.860 | 5.453 | 2,390,300 |
| 2024-07-10 | 7.420 | 7.650 | 7.280 | 7.360 | 5.106 | 1,472,900 |
| 2024-07-09 | 7.260 | 7.400 | 7.240 | 7.290 | 5.058 | 888,900 |
| 2024-07-08 | 7.360 | 7.460 | 7.240 | 7.260 | 5.037 | 1,130,200 |
| 2024-07-05 | 7.030 | 7.350 | 6.920 | 7.300 | 5.065 | 1,481,300 |
| 2024-07-04 | 6.800 | 7.290 | 6.800 | 7.090 | 4.919 | 1,977,800 |
| 2024-07-03 | 6.660 | 6.910 | 6.650 | 6.730 | 4.669 | 1,030,900 |
| 2024-07-02 | 6.500 | 6.860 | 6.500 | 6.630 | 4.600 | 1,936,200 |
| 2024-07-01 | 6.900 | 6.910 | 6.510 | 6.510 | 4.517 | 2,205,100 |
| 2024-06-28 | 6.930 | 7.180 | 6.780 | 6.960 | 4.829 | 1,754,800 |
| 2024-06-27 | 6.450 | 7.000 | 6.400 | 6.950 | 4.822 | 1,633,700 |
| 2024-06-26 | 6.490 | 6.490 | 6.260 | 6.430 | 4.461 | 1,190,700 |
| 2024-06-25 | 6.660 | 6.800 | 6.500 | 6.520 | 4.524 | 923,800 |
| 2024-06-24 | 6.450 | 6.840 | 6.450 | 6.680 | 4.635 | 1,015,200 |
| 2024-06-21 | 6.440 | 6.570 | 6.370 | 6.450 | 4.475 | 926,200 |
| 2024-06-20 | 6.880 | 7.080 | 6.470 | 6.470 | 4.489 | 1,946,800 |
| 2024-06-19 | 6.600 | 6.630 | 6.430 | 6.580 | 4.565 | 1,090,100 |
| 2024-06-18 | 6.490 | 6.780 | 6.490 | 6.670 | 4.628 | 1,693,400 |
| 2024-06-17 | 6.730 | 6.770 | 6.460 | 6.530 | 4.531 | 1,691,600 |
| 2024-06-14 | 6.830 | 6.960 | 6.670 | 6.800 | 4.718 | 1,100,200 |
| 2024-06-13 | 6.920 | 6.950 | 6.720 | 6.860 | 4.759 | 1,090,500 |
| 2024-06-12 | 7.240 | 7.380 | 6.850 | 6.920 | 4.801 | 1,553,800 |
| 2024-06-11 | 7.000 | 7.220 | 6.950 | 7.130 | 4.947 | 1,110,500 |
| 2024-06-10 | 7.110 | 7.190 | 6.760 | 6.810 | 4.725 | 1,485,800 |
| 2024-06-07 | 7.350 | 7.500 | 7.110 | 7.140 | 4.954 | 1,219,300 |
| 2024-06-06 | 7.380 | 7.530 | 7.210 | 7.440 | 5.162 | 1,449,200 |
| 2024-06-05 | 7.510 | 7.510 | 7.160 | 7.200 | 4.995 | 1,934,700 |
| 2024-06-04 | 7.560 | 7.590 | 7.370 | 7.430 | 5.155 | 1,935,400 |
| 2024-06-03 | 7.510 | 7.790 | 7.350 | 7.550 | 5.238 | 1,475,400 |
| 2024-05-31 | 7.560 | 7.570 | 7.350 | 7.560 | 5.245 | 1,125,800 |
| 2024-05-29 | 7.670 | 7.700 | 7.510 | 7.540 | 5.231 | 999,300 |
| 2024-05-28 | 7.890 | 7.950 | 7.670 | 7.730 | 5.363 | 1,952,700 |
| 2024-05-27 | 7.520 | 7.800 | 7.410 | 7.780 | 5.398 | 1,461,600 |
| 2024-05-24 | 7.170 | 7.520 | 7.170 | 7.510 | 5.210 | 1,857,300 |
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.