Guararapes Confecções S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	6.690	6.950	6.620	6.780	4.626	1,330,100
2023-08-29	6.670	6.730	6.470	6.650	4.537	732,300
2023-08-28	6.770	6.770	6.550	6.630	4.524	1,058,900
2023-08-25	7.170	7.170	6.700	6.700	4.571	1,389,500
2023-08-24	7.140	7.260	7.050	7.130	4.865	1,321,700
2023-08-23	6.830	7.180	6.740	7.130	4.865	1,524,800
2023-08-22	6.610	6.830	6.600	6.780	4.626	1,499,900
2023-08-21	6.810	6.880	6.510	6.540	4.462	1,848,300
2023-08-18	6.770	6.930	6.640	6.890	4.701	1,485,000
2023-08-17	6.930	7.080	6.670	6.810	4.647	1,903,900
2023-08-16	7.240	7.330	6.860	6.920	4.722	2,427,700
2023-08-15	6.860	7.420	6.700	7.160	4.885	2,893,900
2023-08-14	6.870	6.960	6.760	6.810	4.647	1,594,200
2023-08-11	6.990	7.070	6.810	6.840	4.667	1,910,900
2023-08-10	6.500	7.270	6.490	7.000	4.776	5,236,800
2023-08-09	6.580	6.580	6.210	6.210	4.237	1,483,600
2023-08-08	6.700	6.730	6.540	6.540	4.462	1,085,900
2023-08-07	6.800	6.840	6.670	6.720	4.585	856,600
2023-08-04	6.720	7.140	6.520	6.760	4.612	2,293,100
2023-08-03	7.120	7.230	6.720	6.720	4.585	1,881,400
2023-08-02	7.330	7.330	6.790	6.920	4.722	4,055,400
2023-08-01	7.320	7.470	7.150	7.360	5.022	1,856,900
2023-07-31	7.190	7.410	7.190	7.310	4.988	1,154,200
2023-07-28	7.330	7.420	7.090	7.150	4.879	805,200
2023-07-27	7.460	7.490	7.270	7.300	4.981	883,400
2023-07-26	7.390	7.530	7.130	7.400	5.049	1,630,800
2023-07-25	7.420	7.660	7.330	7.390	5.042	1,012,000
2023-07-24	7.270	7.370	7.040	7.370	5.029	970,100
2023-07-21	7.050	7.370	7.000	7.230	4.933	1,044,000
2023-07-20	7.210	7.250	7.060	7.060	4.817	625,100
2023-07-19	7.180	7.290	7.080	7.190	4.906	997,400
2023-07-18	7.230	7.330	7.190	7.270	4.960	820,500
2023-07-17	6.950	7.300	6.810	7.230	4.933	1,793,200
2023-07-14	7.370	7.370	6.880	6.960	4.749	2,266,300
2023-07-13	7.780	7.780	7.230	7.360	5.022	2,089,000
2023-07-12	7.950	8.080	7.680	7.800	5.322	1,456,200
2023-07-11	8.020	8.020	7.550	7.850	5.356	1,746,000
2023-07-10	8.250	8.330	8.030	8.090	5.520	1,374,900
2023-07-07	8.070	8.290	8.010	8.290	5.656	1,213,600
2023-07-06	8.160	8.230	7.770	8.030	5.479	2,230,400
2023-07-05	7.800	8.320	7.750	8.270	5.643	2,617,100
2023-07-04	7.670	7.930	7.630	7.830	5.343	2,384,000
2023-07-03	7.750	7.830	7.300	7.720	5.267	4,308,000
2023-06-30	7.880	8.000	7.590	7.720	5.267	3,685,100
2023-06-29	7.340	7.830	7.340	7.790	5.315	2,273,300
2023-06-28	7.240	7.520	7.090	7.320	4.995	2,763,600
2023-06-27	7.760	7.880	7.010	7.190	4.906	3,637,100
2023-06-26	7.290	7.500	7.190	7.440	5.076	2,150,400
2023-06-23	6.670	7.330	6.670	7.290	4.974	3,052,900
2023-06-22	6.720	6.840	6.420	6.720	4.585	2,773,900
2023-06-21	6.830	6.960	6.660	6.880	4.694	2,175,400
2023-06-20	6.580	6.830	6.540	6.830	4.660	2,226,700
2023-06-19	6.480	6.770	6.380	6.640	4.531	2,201,100
2023-06-16	6.260	6.480	6.210	6.480	4.421	3,053,400
2023-06-15	6.300	6.450	6.150	6.300	4.299	2,527,700
2023-06-14	6.030	6.340	5.990	6.310	4.305	3,256,600
2023-06-13	6.300	6.330	5.910	5.980	4.080	2,995,900
2023-06-12	6.190	6.420	6.040	6.230	4.251	2,937,800
2023-06-09	6.070	6.220	5.970	6.120	4.176	3,212,000
2023-06-07	6.070	6.200	5.800	5.980	4.080	4,241,600

← NewerPage 14 of 21 · 1,245 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.