Guararapes Confecções S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7.070 | 7.390 | 7.060 | 7.260 | 4.954 | 1,962,200 |
| 2024-05-22 | 7.310 | 7.400 | 6.970 | 7.080 | 4.831 | 1,710,000 |
| 2024-05-21 | 7.980 | 8.020 | 7.390 | 7.430 | 5.070 | 2,439,900 |
| 2024-05-20 | 7.740 | 7.910 | 7.560 | 7.900 | 5.390 | 1,230,200 |
| 2024-05-17 | 7.810 | 7.890 | 7.630 | 7.730 | 5.274 | 972,500 |
| 2024-05-16 | 7.850 | 7.910 | 7.530 | 7.790 | 5.315 | 2,031,000 |
| 2024-05-15 | 7.300 | 7.800 | 7.290 | 7.740 | 5.281 | 1,993,800 |
| 2024-05-14 | 7.580 | 7.680 | 7.190 | 7.260 | 4.954 | 2,011,500 |
| 2024-05-13 | 7.710 | 7.770 | 7.520 | 7.550 | 5.151 | 1,226,700 |
| 2024-05-10 | 8.080 | 8.130 | 7.710 | 7.750 | 5.288 | 1,758,300 |
| 2024-05-09 | 7.910 | 8.220 | 7.830 | 8.140 | 5.554 | 2,061,900 |
| 2024-05-08 | 8.400 | 8.420 | 7.800 | 8.120 | 5.540 | 4,976,900 |
| 2024-05-07 | 8.650 | 9.430 | 8.360 | 8.400 | 5.731 | 5,738,600 |
| 2024-05-06 | 8.750 | 9.080 | 8.440 | 8.520 | 5.813 | 2,710,100 |
| 2024-05-03 | 7.900 | 8.960 | 7.900 | 8.760 | 5.977 | 5,484,400 |
| 2024-05-02 | 7.470 | 7.810 | 7.370 | 7.740 | 5.281 | 2,289,800 |
| 2024-04-30 | 7.270 | 7.390 | 7.020 | 7.350 | 5.015 | 3,280,100 |
| 2024-04-29 | 7.280 | 7.300 | 7.140 | 7.260 | 4.954 | 854,900 |
| 2024-04-26 | 7.050 | 7.240 | 7.010 | 7.240 | 4.940 | 1,137,400 |
| 2024-04-25 | 7.160 | 7.160 | 6.810 | 6.890 | 4.701 | 1,812,300 |
| 2024-04-24 | 7.250 | 7.320 | 7.150 | 7.220 | 4.926 | 1,051,600 |
| 2024-04-23 | 7.360 | 7.360 | 7.130 | 7.250 | 4.947 | 1,410,600 |
| 2024-04-22 | 7.320 | 7.400 | 7.170 | 7.370 | 5.029 | 2,149,100 |
| 2024-04-19 | 7.180 | 7.520 | 7.120 | 7.320 | 4.995 | 2,659,700 |
| 2024-04-18 | 7.150 | 7.240 | 7.070 | 7.110 | 4.851 | 1,689,600 |
| 2024-04-17 | 7.320 | 7.460 | 7.030 | 7.160 | 4.885 | 2,354,900 |
| 2024-04-16 | 7.200 | 7.400 | 7.000 | 7.230 | 4.933 | 3,752,000 |
| 2024-04-15 | 7.650 | 7.710 | 7.220 | 7.380 | 5.035 | 5,231,500 |
| 2024-04-12 | 8.080 | 8.080 | 7.540 | 7.630 | 5.206 | 2,054,000 |
| 2024-04-11 | 8.220 | 8.300 | 7.960 | 8.080 | 5.513 | 1,687,900 |
| 2024-04-10 | 8.240 | 8.240 | 7.910 | 8.170 | 5.574 | 2,458,900 |
| 2024-04-09 | 8.200 | 8.540 | 8.190 | 8.360 | 5.704 | 2,739,700 |
| 2024-04-08 | 7.970 | 8.250 | 7.930 | 8.200 | 5.595 | 1,934,000 |
| 2024-04-05 | 8.180 | 8.200 | 7.920 | 7.980 | 5.445 | 1,746,300 |
| 2024-04-04 | 8.050 | 8.440 | 8.050 | 8.180 | 5.581 | 2,462,400 |
| 2024-04-03 | 8.600 | 8.610 | 7.910 | 7.930 | 5.411 | 3,338,500 |
| 2024-04-02 | 8.400 | 8.730 | 8.250 | 8.600 | 5.868 | 2,819,900 |
| 2024-04-01 | 8.350 | 8.530 | 8.200 | 8.410 | 5.738 | 2,465,300 |
| 2024-03-28 | 7.900 | 8.470 | 7.860 | 8.300 | 5.663 | 6,009,600 |
| 2024-03-27 | 7.620 | 7.980 | 7.470 | 7.900 | 5.390 | 3,487,400 |
| 2024-03-26 | 7.540 | 7.730 | 7.430 | 7.590 | 5.179 | 2,066,400 |
| 2024-03-25 | 7.800 | 7.800 | 7.620 | 7.640 | 5.213 | 1,159,100 |
| 2024-03-22 | 7.980 | 7.980 | 7.640 | 7.740 | 5.281 | 1,942,900 |
| 2024-03-21 | 7.990 | 8.120 | 7.880 | 7.990 | 5.452 | 1,869,100 |
| 2024-03-20 | 7.990 | 8.100 | 7.850 | 8.000 | 5.458 | 2,553,500 |
| 2024-03-19 | 7.530 | 8.040 | 7.090 | 8.010 | 5.465 | 4,477,000 |
| 2024-03-18 | 7.150 | 7.510 | 7.150 | 7.510 | 5.124 | 3,040,600 |
| 2024-03-15 | 7.210 | 7.340 | 6.830 | 7.120 | 4.858 | 7,243,400 |
| 2024-03-14 | 7.530 | 7.750 | 7.190 | 7.190 | 4.906 | 4,685,000 |
| 2024-03-13 | 7.640 | 7.810 | 7.420 | 7.450 | 5.083 | 3,969,900 |
| 2024-03-12 | 8.030 | 8.040 | 7.680 | 7.700 | 5.254 | 3,351,100 |
| 2024-03-11 | 7.710 | 8.130 | 7.470 | 8.080 | 5.513 | 4,481,100 |
| 2024-03-08 | 6.850 | 7.820 | 6.750 | 7.820 | 5.336 | 7,284,800 |
| 2024-03-07 | 6.620 | 7.320 | 6.520 | 6.960 | 4.749 | 9,903,400 |
| 2024-03-06 | 6.200 | 6.360 | 6.090 | 6.240 | 4.258 | 2,869,400 |
| 2024-03-05 | 6.280 | 6.360 | 6.030 | 6.130 | 4.183 | 2,617,500 |
| 2024-03-04 | 6.440 | 6.500 | 6.210 | 6.310 | 4.305 | 1,953,900 |
| 2024-03-01 | 6.050 | 6.440 | 6.020 | 6.410 | 4.374 | 3,457,600 |
| 2024-02-29 | 5.830 | 6.170 | 5.740 | 6.000 | 4.094 | 2,898,800 |
| 2024-02-28 | 5.850 | 5.980 | 5.800 | 5.830 | 3.978 | 1,396,300 |
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.