Guararapes Confecções S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	6.040	6.200	5.870	6.170	4.210	2,126,300
2023-11-27	5.990	6.040	5.820	6.000	4.094	1,452,300
2023-11-24	6.030	6.100	5.800	5.940	4.053	2,126,100
2023-11-23	6.040	6.190	5.930	6.020	4.108	1,455,900
2023-11-22	5.900	6.280	5.900	6.030	4.114	2,339,200
2023-11-21	6.200	6.210	5.810	5.900	4.026	1,859,600
2023-11-20	6.160	6.260	6.070	6.180	4.217	1,430,400
2023-11-17	6.250	6.390	6.050	6.160	4.203	1,936,700
2023-11-16	6.090	6.330	6.040	6.230	4.251	3,199,300
2023-11-14	5.510	6.060	5.400	6.000	4.094	3,310,600
2023-11-13	5.210	5.550	5.130	5.480	3.739	2,282,900
2023-11-10	5.240	5.380	5.080	5.200	3.548	3,017,500
2023-11-09	5.250	5.500	5.040	5.170	3.528	3,094,100
2023-11-08	5.380	5.600	5.330	5.420	3.698	1,887,200
2023-11-07	5.060	5.380	5.010	5.350	3.650	3,050,000
2023-11-06	5.600	5.640	5.080	5.080	3.466	1,652,300
2023-11-03	5.240	5.590	5.210	5.550	3.787	2,501,800
2023-11-01	4.730	5.040	4.690	5.040	3.439	2,392,600
2023-10-31	4.450	4.750	4.360	4.730	3.227	2,209,100
2023-10-30	4.530	4.600	4.400	4.410	3.009	1,176,800
2023-10-27	4.770	4.900	4.450	4.490	3.064	1,756,900
2023-10-26	4.500	4.760	4.500	4.760	3.248	1,360,500
2023-10-25	4.600	4.670	4.380	4.480	3.057	1,545,700
2023-10-24	4.720	4.790	4.450	4.600	3.139	1,731,800
2023-10-23	4.340	4.720	4.330	4.640	3.166	2,457,400
2023-10-20	4.560	4.640	4.340	4.400	3.002	3,082,100
2023-10-19	4.550	4.790	4.540	4.590	3.132	2,521,100
2023-10-18	5.000	5.020	4.540	4.540	3.098	3,186,200
2023-10-17	5.130	5.200	5.030	5.030	3.432	1,307,200
2023-10-16	5.280	5.380	5.160	5.160	3.521	1,069,100
2023-10-13	5.650	5.790	5.290	5.290	3.609	2,176,600
2023-10-11	5.530	5.700	5.360	5.690	3.882	2,122,200
2023-10-10	5.060	5.500	5.060	5.500	3.753	2,238,000
2023-10-09	4.950	5.090	4.870	5.030	3.432	873,300
2023-10-06	4.960	5.150	4.780	5.060	3.453	1,979,900
2023-10-05	5.190	5.300	4.990	5.050	3.446	1,376,100
2023-10-04	5.010	5.240	5.010	5.180	3.534	2,195,400
2023-10-03	5.010	5.140	4.910	4.990	3.405	1,851,800
2023-10-02	5.310	5.310	5.050	5.110	3.487	1,170,600
2023-09-29	5.440	5.560	5.240	5.280	3.603	1,470,400
2023-09-28	5.050	5.480	5.050	5.310	3.623	2,224,500
2023-09-27	5.050	5.280	4.970	5.110	3.487	3,148,700
2023-09-26	5.400	5.420	5.000	5.000	3.412	3,085,000
2023-09-25	5.430	5.600	5.360	5.470	3.732	1,477,000
2023-09-22	5.660	5.690	5.380	5.470	3.732	1,996,400
2023-09-21	5.990	5.990	5.530	5.580	3.807	2,436,700
2023-09-20	5.800	6.310	5.770	6.210	4.237	2,234,800
2023-09-19	5.860	5.920	5.750	5.770	3.937	797,200
2023-09-18	6.060	6.090	5.820	5.870	4.005	1,455,400
2023-09-15	6.460	6.490	6.060	6.060	4.135	1,334,600
2023-09-14	6.400	6.470	6.250	6.460	4.408	932,900
2023-09-13	6.330	6.630	6.280	6.400	4.367	1,064,600
2023-09-12	6.040	6.320	6.000	6.300	4.299	1,075,800
2023-09-11	6.020	6.100	5.910	6.010	4.101	1,031,700
2023-09-08	6.110	6.140	5.960	5.990	4.087	861,700
2023-09-06	6.670	6.690	6.150	6.150	4.196	2,136,900
2023-09-05	6.790	6.800	6.590	6.660	4.544	1,106,500
2023-09-04	6.690	6.920	6.640	6.850	4.674	1,411,900
2023-09-01	6.370	6.740	6.310	6.740	4.599	1,800,100
2023-08-31	6.800	6.810	6.250	6.250	4.264	2,138,600

← NewerPage 13 of 21 · 1,250 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.