Guararapes Confecções S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	4.690	5.240	4.690	5.020	3.425	4,199,100
2023-03-08	4.520	4.820	4.460	4.740	3.234	2,678,600
2023-03-07	4.330	4.500	4.270	4.490	3.064	1,881,500
2023-03-06	4.190	4.410	4.120	4.360	2.975	1,736,900
2023-03-03	4.270	4.350	4.140	4.160	2.838	1,617,700
2023-03-02	4.190	4.320	4.060	4.240	2.893	1,887,100
2023-03-01	4.450	4.450	4.020	4.170	2.845	3,450,600
2023-02-28	4.430	4.520	4.210	4.420	3.016	5,551,600
2023-02-27	3.750	4.630	3.750	4.450	3.036	8,980,700
2023-02-24	3.820	3.860	3.680	3.720	2.538	3,715,700
2023-02-23	3.960	3.990	3.810	3.810	2.600	3,033,000
2023-02-22	4.160	4.210	3.960	3.970	2.709	1,441,400
2023-02-17	4.180	4.350	4.170	4.170	2.845	1,835,600
2023-02-16	4.110	4.290	4.070	4.230	2.886	3,606,100
2023-02-15	4.210	4.250	4.090	4.130	2.818	4,195,700
2023-02-14	4.320	4.370	4.110	4.190	2.859	1,984,700
2023-02-13	4.320	4.390	4.190	4.330	2.954	1,244,200
2023-02-10	4.170	4.420	4.070	4.330	2.954	3,676,700
2023-02-09	4.550	4.610	4.190	4.200	2.866	2,723,100
2023-02-08	4.580	4.630	4.420	4.540	3.098	2,082,800
2023-02-07	4.710	4.820	4.520	4.550	3.105	2,792,000
2023-02-06	4.850	4.850	4.680	4.680	3.193	1,772,100
2023-02-03	4.980	5.090	4.770	4.830	3.296	3,296,500
2023-02-02	4.850	5.200	4.850	4.990	3.405	3,589,400
2023-02-01	5.130	5.230	4.820	4.880	3.330	4,647,100
2023-01-31	5.010	5.170	5.000	5.100	3.480	3,753,800
2023-01-30	5.210	5.300	4.980	5.000	3.412	2,909,300
2023-01-27	5.400	5.430	5.180	5.190	3.541	1,557,100
2023-01-26	5.400	5.510	5.320	5.410	3.691	1,416,200
2023-01-25	5.250	5.540	5.230	5.400	3.685	1,563,600
2023-01-24	5.210	5.360	5.200	5.280	3.603	1,291,500
2023-01-23	5.170	5.350	5.130	5.200	3.548	1,307,300
2023-01-20	5.150	5.260	5.050	5.220	3.562	1,328,300
2023-01-19	5.000	5.120	4.940	5.100	3.480	2,002,400
2023-01-18	5.220	5.410	5.090	5.100	3.480	2,361,900
2023-01-17	5.140	5.270	5.040	5.160	3.521	1,828,100
2023-01-16	5.350	5.470	5.100	5.120	3.493	1,867,500
2023-01-13	5.440	5.610	5.270	5.390	3.678	2,206,300
2023-01-12	5.590	5.780	5.360	5.490	3.746	3,829,000
2023-01-11	6.020	6.060	5.350	5.660	3.862	8,156,300
2023-01-10	5.880	6.160	5.770	6.070	4.142	2,081,400
2023-01-09	5.750	6.040	5.650	5.950	4.060	1,899,900
2023-01-06	5.590	6.040	5.560	5.900	4.026	1,850,300
2023-01-05	5.550	5.850	5.420	5.620	3.835	3,032,200
2023-01-04	5.640	5.660	5.460	5.520	3.766	2,683,200
2023-01-03	5.990	6.070	5.560	5.560	3.794	2,790,300
2023-01-02	6.440	6.440	5.870	5.990	4.087	2,019,700
2022-12-29	6.570	6.650	6.370	6.520	4.449	1,673,400
2022-12-28	6.410	6.530	6.170	6.530	4.456	2,776,200
2022-12-27	7.020	7.040	6.260	6.300	4.299	2,684,500
2022-12-26	7.180	7.180	6.780	7.000	4.776	2,207,300
2022-12-23	6.720	7.290	6.470	7.290	4.974	4,349,100
2022-12-22	6.850	6.910	6.590	6.690	4.565	1,985,900
2022-12-21	6.910	7.090	6.680	6.840	4.667	1,638,600
2022-12-20	6.340	6.970	6.190	6.900	4.708	4,525,300
2022-12-19	6.310	6.520	6.180	6.340	4.326	3,947,400
2022-12-16	6.540	6.630	6.240	6.290	4.292	2,572,500
2022-12-15	6.750	7.050	6.570	6.570	4.483	2,639,200
2022-12-14	6.740	6.890	6.470	6.810	4.647	1,899,400
2022-12-13	7.080	7.180	6.620	6.720	4.585	3,315,700

← NewerPage 16 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.