Guararapes Confecções S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.710 | 5.950 | 5.710 | 5.900 | 4.026 | 1,657,500 |
| 2024-02-26 | 5.790 | 5.820 | 5.620 | 5.690 | 3.882 | 1,419,700 |
| 2024-02-23 | 5.560 | 5.840 | 5.550 | 5.790 | 3.951 | 2,694,200 |
| 2024-02-22 | 5.480 | 5.630 | 5.430 | 5.560 | 3.794 | 3,132,200 |
| 2024-02-21 | 5.290 | 5.480 | 5.250 | 5.430 | 3.705 | 2,257,300 |
| 2024-02-20 | 4.980 | 5.280 | 4.960 | 5.280 | 3.603 | 1,748,600 |
| 2024-02-19 | 5.010 | 5.070 | 4.920 | 5.040 | 3.439 | 1,207,400 |
| 2024-02-16 | 4.870 | 5.020 | 4.790 | 5.020 | 3.425 | 1,674,000 |
| 2024-02-15 | 4.870 | 4.940 | 4.740 | 4.840 | 3.302 | 2,698,000 |
| 2024-02-14 | 4.880 | 4.910 | 4.820 | 4.860 | 3.316 | 1,097,100 |
| 2024-02-09 | 4.940 | 5.020 | 4.850 | 4.900 | 3.343 | 1,343,700 |
| 2024-02-08 | 5.080 | 5.150 | 4.850 | 4.910 | 3.350 | 2,073,100 |
| 2024-02-07 | 5.130 | 5.210 | 4.960 | 5.120 | 3.493 | 3,000,800 |
| 2024-02-06 | 4.980 | 5.210 | 4.980 | 5.170 | 3.528 | 1,708,500 |
| 2024-02-05 | 5.130 | 5.160 | 4.930 | 5.000 | 3.412 | 1,564,100 |
| 2024-02-02 | 5.150 | 5.280 | 5.020 | 5.120 | 3.493 | 1,645,000 |
| 2024-02-01 | 5.300 | 5.350 | 5.090 | 5.180 | 3.534 | 1,869,600 |
| 2024-01-31 | 5.110 | 5.440 | 5.100 | 5.270 | 3.596 | 2,576,900 |
| 2024-01-30 | 5.140 | 5.230 | 5.040 | 5.080 | 3.466 | 1,889,200 |
| 2024-01-29 | 5.330 | 5.340 | 5.170 | 5.170 | 3.528 | 1,015,600 |
| 2024-01-26 | 5.360 | 5.410 | 5.250 | 5.330 | 3.637 | 1,949,300 |
| 2024-01-25 | 5.280 | 5.430 | 5.210 | 5.340 | 3.644 | 1,115,400 |
| 2024-01-24 | 5.480 | 5.590 | 5.240 | 5.290 | 3.609 | 1,622,000 |
| 2024-01-23 | 5.350 | 5.520 | 5.330 | 5.420 | 3.698 | 1,691,000 |
| 2024-01-22 | 5.590 | 5.600 | 5.260 | 5.350 | 3.650 | 1,634,500 |
| 2024-01-19 | 5.530 | 5.600 | 5.370 | 5.550 | 3.787 | 2,574,800 |
| 2024-01-18 | 5.760 | 5.790 | 5.430 | 5.490 | 3.746 | 1,750,300 |
| 2024-01-17 | 5.670 | 5.720 | 5.620 | 5.700 | 3.889 | 1,098,000 |
| 2024-01-16 | 5.840 | 5.850 | 5.660 | 5.670 | 3.869 | 1,097,800 |
| 2024-01-15 | 5.910 | 5.950 | 5.790 | 5.880 | 4.012 | 678,000 |
| 2024-01-12 | 5.920 | 6.170 | 5.900 | 5.940 | 4.053 | 1,486,000 |
| 2024-01-11 | 6.050 | 6.130 | 5.860 | 5.890 | 4.019 | 1,067,500 |
| 2024-01-10 | 6.080 | 6.160 | 6.020 | 6.060 | 4.135 | 1,257,300 |
| 2024-01-09 | 5.950 | 6.140 | 5.840 | 6.060 | 4.135 | 1,799,300 |
| 2024-01-08 | 5.670 | 6.020 | 5.670 | 5.950 | 4.060 | 920,700 |
| 2024-01-05 | 5.600 | 5.910 | 5.580 | 5.720 | 3.903 | 1,618,600 |
| 2024-01-04 | 5.990 | 6.000 | 5.610 | 5.640 | 3.848 | 1,488,600 |
| 2024-01-03 | 5.890 | 6.080 | 5.720 | 6.040 | 4.121 | 2,664,500 |
| 2024-01-02 | 6.380 | 6.380 | 5.870 | 5.930 | 4.046 | 3,946,000 |
| 2023-12-28 | 6.880 | 6.980 | 6.520 | 6.540 | 4.462 | 1,477,600 |
| 2023-12-27 | 6.810 | 6.950 | 6.730 | 6.880 | 4.694 | 1,150,300 |
| 2023-12-26 | 6.620 | 6.860 | 6.490 | 6.860 | 4.681 | 1,992,400 |
| 2023-12-22 | 6.540 | 6.770 | 6.500 | 6.640 | 4.531 | 1,520,300 |
| 2023-12-21 | 6.530 | 6.620 | 6.430 | 6.570 | 4.483 | 1,101,600 |
| 2023-12-20 | 6.490 | 6.730 | 6.380 | 6.460 | 4.408 | 2,275,700 |
| 2023-12-19 | 6.450 | 6.590 | 6.260 | 6.440 | 4.394 | 2,198,200 |
| 2023-12-18 | 6.480 | 6.700 | 6.330 | 6.420 | 4.380 | 2,396,600 |
| 2023-12-15 | 6.790 | 6.820 | 6.520 | 6.520 | 4.449 | 1,780,800 |
| 2023-12-14 | 7.150 | 7.290 | 6.730 | 6.730 | 4.592 | 2,740,400 |
| 2023-12-13 | 6.540 | 6.930 | 6.480 | 6.930 | 4.728 | 2,236,400 |
| 2023-12-12 | 6.450 | 6.560 | 6.360 | 6.560 | 4.476 | 1,098,800 |
| 2023-12-11 | 6.500 | 6.510 | 6.320 | 6.380 | 4.353 | 867,500 |
| 2023-12-08 | 6.670 | 6.680 | 6.420 | 6.490 | 4.428 | 1,333,100 |
| 2023-12-07 | 6.420 | 6.650 | 6.360 | 6.620 | 4.517 | 1,579,700 |
| 2023-12-06 | 6.560 | 6.600 | 6.350 | 6.390 | 4.360 | 1,225,900 |
| 2023-12-05 | 6.300 | 6.620 | 6.300 | 6.480 | 4.421 | 1,849,300 |
| 2023-12-04 | 6.310 | 6.410 | 6.180 | 6.310 | 4.305 | 1,812,800 |
| 2023-12-01 | 6.090 | 6.430 | 6.090 | 6.300 | 4.299 | 2,343,700 |
| 2023-11-30 | 6.490 | 6.740 | 6.020 | 6.110 | 4.169 | 7,394,500 |
| 2023-11-29 | 6.210 | 6.700 | 6.210 | 6.450 | 4.401 | 3,786,300 |
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.