Guararapes Confecções S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	5.690	6.000	5.500	5.910	4.032	3,470,900
2023-06-05	5.450	5.700	5.220	5.570	3.800	3,567,500
2023-06-02	5.300	5.680	5.260	5.410	3.691	5,999,600
2023-06-01	4.720	5.300	4.590	5.240	3.575	7,330,700
2023-05-31	4.850	4.860	4.600	4.650	3.173	5,964,000
2023-05-30	4.880	4.990	4.710	4.840	3.302	3,767,200
2023-05-29	4.840	4.980	4.620	4.840	3.302	2,615,900
2023-05-26	4.730	4.810	4.610	4.760	3.248	2,801,700
2023-05-25	4.450	4.730	4.430	4.600	3.139	2,692,600
2023-05-24	4.460	4.510	4.310	4.330	2.954	1,891,000
2023-05-23	4.670	4.760	4.420	4.500	3.070	2,562,200
2023-05-22	4.690	4.860	4.590	4.670	3.186	2,964,300
2023-05-19	4.650	4.790	4.540	4.640	3.166	2,623,300
2023-05-18	4.630	4.670	4.460	4.590	3.132	1,836,200
2023-05-17	4.230	4.630	4.220	4.620	3.152	2,786,100
2023-05-16	4.450	4.540	4.200	4.200	2.866	1,258,300
2023-05-15	4.490	4.620	4.430	4.500	3.070	1,336,600
2023-05-12	4.480	4.570	4.400	4.490	3.064	1,825,900
2023-05-11	4.590	4.740	4.470	4.540	3.098	2,080,100
2023-05-10	4.510	4.640	4.480	4.640	3.166	1,164,000
2023-05-09	4.330	4.570	4.320	4.470	3.050	971,600
2023-05-08	4.340	4.460	4.270	4.330	2.954	1,512,400
2023-05-05	4.050	4.280	4.010	4.220	2.879	2,163,700
2023-05-04	3.930	4.170	3.910	4.030	2.750	2,058,500
2023-05-03	3.960	3.990	3.860	3.890	2.654	2,116,800
2023-05-02	4.150	4.190	3.860	3.930	2.682	2,935,900
2023-04-28	4.230	4.300	4.120	4.230	2.886	2,143,100
2023-04-27	4.080	4.250	4.010	4.230	2.886	917,100
2023-04-26	4.130	4.200	4.040	4.080	2.784	1,080,600
2023-04-25	4.350	4.350	4.150	4.170	2.845	1,013,800
2023-04-24	4.290	4.430	4.240	4.390	2.995	1,221,300
2023-04-20	4.210	4.330	4.120	4.300	2.934	1,444,700
2023-04-19	4.460	4.460	4.180	4.200	2.866	1,835,900
2023-04-18	4.630	4.780	4.370	4.480	3.057	2,363,100
2023-04-17	4.460	4.610	4.370	4.570	3.118	1,400,800
2023-04-14	4.510	4.540	4.370	4.430	3.023	784,400
2023-04-13	4.520	4.670	4.460	4.510	3.077	1,859,600
2023-04-12	4.460	4.670	4.420	4.540	3.098	2,162,600
2023-04-11	4.080	4.440	4.070	4.380	2.989	2,545,900
2023-04-10	3.910	4.080	3.870	4.010	2.736	1,532,900
2023-04-06	3.900	3.950	3.770	3.870	2.641	1,828,300
2023-04-05	4.130	4.150	3.890	3.900	2.661	2,669,600
2023-04-04	4.120	4.360	4.120	4.130	2.818	2,359,300
2023-04-03	4.310	4.310	4.060	4.130	2.818	1,585,000
2023-03-31	4.460	4.520	4.170	4.300	2.934	3,155,700
2023-03-30	4.350	4.600	4.270	4.500	3.070	3,646,100
2023-03-29	4.580	4.700	4.010	4.130	2.818	2,881,100
2023-03-28	4.300	4.530	4.180	4.470	3.050	1,238,700
2023-03-27	4.180	4.330	4.150	4.240	2.893	1,003,100
2023-03-24	4.110	4.290	4.050	4.180	2.852	2,232,000
2023-03-23	4.540	4.540	3.930	4.090	2.791	4,422,200
2023-03-22	4.360	4.620	4.360	4.540	3.098	2,414,900
2023-03-21	4.360	4.450	4.320	4.340	2.961	959,800
2023-03-20	4.740	4.740	4.360	4.360	2.975	1,489,000
2023-03-17	4.980	4.990	4.700	4.740	3.234	2,154,600
2023-03-16	5.030	5.180	4.980	5.060	3.453	1,284,300
2023-03-15	4.900	5.070	4.810	5.050	3.446	1,803,600
2023-03-14	5.170	5.340	4.950	5.000	3.412	2,055,900
2023-03-13	4.820	5.190	4.730	5.190	3.541	2,632,900
2023-03-10	5.020	5.020	4.810	4.900	3.343	1,947,900

← NewerPage 15 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.