Guararapes Confecções S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	7.400	7.500	6.880	7.070	4.824	2,445,800
2022-12-09	7.540	7.570	7.290	7.490	5.111	1,612,400
2022-12-08	7.780	7.780	7.320	7.470	5.097	3,347,100
2022-12-07	7.530	7.930	7.510	7.820	5.336	3,320,500
2022-12-06	7.550	7.620	7.380	7.600	5.186	2,002,500
2022-12-05	7.670	7.670	7.380	7.540	5.145	2,572,500
2022-12-02	7.320	7.900	7.170	7.700	5.254	1,589,400
2022-12-01	7.340	7.420	7.140	7.320	4.995	2,116,600
2022-11-30	7.420	7.470	7.150	7.360	5.022	1,019,300
2022-11-29	7.200	7.590	7.130	7.430	5.070	818,000
2022-11-28	7.400	7.490	7.190	7.200	4.913	915,700
2022-11-25	7.720	7.790	7.360	7.420	5.063	841,700
2022-11-24	7.430	7.860	7.360	7.720	5.267	972,900
2022-11-23	7.410	7.440	7.160	7.360	5.022	1,201,300
2022-11-22	7.510	7.640	7.330	7.470	5.097	1,124,500
2022-11-21	7.370	7.570	7.240	7.500	5.117	1,075,100
2022-11-18	7.350	7.600	7.170	7.300	4.981	1,412,400
2022-11-17	7.320	7.390	6.800	7.270	4.960	3,059,000
2022-11-16	7.630	7.710	7.280	7.470	5.097	2,237,400
2022-11-14	7.890	8.150	7.520	7.610	5.192	3,602,500
2022-11-11	7.870	8.260	7.690	7.840	5.349	2,751,900
2022-11-10	8.320	8.360	7.640	7.870	5.370	4,182,100
2022-11-09	8.710	8.800	8.450	8.490	5.793	1,498,500
2022-11-08	8.830	9.010	8.580	8.760	5.977	1,062,300
2022-11-07	9.480	9.610	8.870	8.870	6.052	1,566,300
2022-11-04	9.870	9.900	9.410	9.480	6.468	1,436,800
2022-11-03	9.600	9.970	9.540	9.720	6.632	1,501,600
2022-11-01	9.850	9.930	9.510	9.800	6.687	730,100
2022-10-31	8.940	9.810	8.820	9.740	6.646	1,593,000
2022-10-28	8.780	9.090	8.670	9.020	6.154	986,800
2022-10-27	8.730	9.070	8.600	8.840	6.032	909,000
2022-10-26	9.150	9.190	8.630	8.660	5.909	1,391,500
2022-10-25	9.150	9.530	9.090	9.220	6.291	1,632,000
2022-10-24	9.240	9.320	9.010	9.200	6.277	973,600
2022-10-21	9.140	9.500	8.950	9.340	6.373	905,400
2022-10-20	9.790	9.890	9.140	9.210	6.284	1,461,400
2022-10-19	9.970	10.010	9.690	10.010	6.830	1,059,800
2022-10-18	9.900	10.000	9.690	9.950	6.789	1,180,000
2022-10-17	9.140	9.830	9.140	9.660	6.591	1,437,700
2022-10-14	9.500	9.710	9.180	9.180	6.264	1,284,400
2022-10-13	9.760	9.770	9.420	9.500	6.482	1,178,300
2022-10-11	10.300	10.400	9.760	9.760	6.659	1,486,700
2022-10-10	10.400	10.420	10.140	10.380	7.082	785,600
2022-10-07	10.150	10.390	10.020	10.320	7.041	1,693,600
2022-10-06	9.990	10.350	9.700	10.220	6.973	1,723,900
2022-10-05	9.570	9.980	9.390	9.850	6.721	1,521,300
2022-10-04	9.490	9.730	9.390	9.560	6.523	1,376,400
2022-10-03	9.200	9.570	9.130	9.470	6.461	1,708,000
2022-09-30	8.420	8.790	8.250	8.740	5.963	1,058,400
2022-09-29	8.700	8.700	8.290	8.420	5.745	1,447,400
2022-09-28	8.890	9.000	8.720	8.830	6.025	1,044,300
2022-09-27	9.030	9.100	8.900	8.930	6.079	1,094,500
2022-09-26	9.480	9.480	9.080	9.130	6.215	551,300
2022-09-23	9.560	9.620	9.390	9.550	6.501	1,316,900
2022-09-22	9.640	9.790	9.420	9.760	6.644	1,231,100
2022-09-21	9.350	9.790	9.200	9.540	6.495	1,396,300
2022-09-20	9.340	9.460	9.140	9.240	6.290	1,527,400
2022-09-19	9.220	9.510	9.130	9.340	6.358	1,725,300
2022-09-16	9.350	9.350	9.000	9.220	6.277	1,875,700
2022-09-15	9.980	10.140	9.360	9.410	6.406	2,026,300

← NewerPage 17 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.