Guararapes Confecções S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	10.000	10.150	9.830	9.970	6.787	986,000
2022-09-13	10.660	10.690	9.940	10.000	6.808	1,841,700
2022-09-12	10.690	10.930	10.660	10.710	7.291	766,400
2022-09-09	10.450	10.710	10.360	10.580	7.203	1,096,400
2022-09-08	10.200	10.630	9.860	10.350	7.046	1,989,100
2022-09-06	10.080	10.240	9.360	10.100	6.876	1,820,500
2022-09-05	9.850	10.220	9.790	10.150	6.910	1,703,100
2022-09-02	9.550	9.900	9.550	9.780	6.658	1,602,800
2022-09-01	9.220	9.530	9.020	9.460	6.440	1,823,400
2022-08-31	9.210	9.340	8.960	9.200	6.263	1,527,800
2022-08-30	9.020	9.210	8.830	9.160	6.236	1,571,200
2022-08-29	8.850	9.200	8.710	8.980	6.113	777,200
2022-08-26	9.130	9.280	8.730	8.870	6.038	938,100
2022-08-25	8.710	9.140	8.530	9.110	6.202	1,193,600
2022-08-24	8.650	8.930	8.520	8.580	5.841	1,145,600
2022-08-23	8.280	8.630	8.250	8.620	5.868	786,900
2022-08-22	8.190	8.370	8.010	8.340	5.678	719,100
2022-08-19	8.780	8.800	8.220	8.250	5.616	1,343,200
2022-08-18	8.960	9.080	8.730	8.910	6.066	738,000
2022-08-17	9.260	9.260	8.750	8.950	6.093	1,158,700
2022-08-16	9.870	10.000	9.170	9.320	6.345	1,708,500
2022-08-15	8.580	10.080	8.360	9.970	6.787	2,985,600
2022-08-12	8.290	8.770	8.150	8.700	5.923	1,016,200
2022-08-11	8.780	8.910	8.120	8.210	5.589	1,095,000
2022-08-10	8.780	8.950	8.400	8.630	5.875	1,622,600
2022-08-09	8.910	9.110	8.620	8.680	5.909	997,000
2022-08-08	8.880	9.240	8.800	8.880	6.045	1,125,100
2022-08-05	8.820	9.520	8.620	8.770	5.970	2,057,300
2022-08-04	8.200	9.130	8.200	8.830	6.011	1,783,000
2022-08-03	7.940	8.290	7.940	8.160	5.555	1,245,300
2022-08-02	7.880	8.120	7.860	7.920	5.392	709,700
2022-08-01	7.480	8.060	7.460	7.930	5.399	1,312,600
2022-07-29	8.060	8.060	7.460	7.460	5.079	1,173,100
2022-07-28	7.500	8.040	7.470	8.010	5.453	1,080,000
2022-07-27	7.070	7.500	7.070	7.480	5.092	889,800
2022-07-26	7.520	7.560	6.980	7.040	4.793	1,963,000
2022-07-25	7.550	7.770	7.430	7.520	5.119	1,167,200
2022-07-22	7.690	7.840	7.370	7.460	5.079	927,100
2022-07-21	7.740	7.930	7.600	7.700	5.242	699,900
2022-07-20	7.390	7.820	7.360	7.780	5.296	1,104,600
2022-07-19	7.710	7.760	7.350	7.440	5.065	1,144,500
2022-07-18	7.520	8.180	7.520	7.640	5.201	1,353,400
2022-07-15	7.370	7.620	7.280	7.470	5.085	886,600
2022-07-14	7.350	7.520	7.220	7.340	4.997	678,500
2022-07-13	7.360	7.670	7.260	7.440	5.065	1,047,200
2022-07-12	7.530	7.570	7.270	7.390	5.031	1,400,400
2022-07-11	7.470	7.550	7.300	7.550	5.140	1,098,900
2022-07-08	7.470	7.630	7.300	7.550	5.140	1,127,100
2022-07-07	7.140	7.560	7.130	7.450	5.072	1,417,200
2022-07-06	6.600	7.120	6.590	7.060	4.806	2,013,300
2022-07-05	6.490	6.650	6.320	6.630	4.514	1,794,100
2022-07-04	6.700	6.910	6.540	6.540	4.452	726,700
2022-07-01	6.710	6.850	6.630	6.740	4.588	786,800
2022-06-30	6.660	6.900	6.520	6.780	4.616	1,495,200
2022-06-29	7.050	7.120	6.690	6.750	4.595	1,504,900
2022-06-28	7.400	7.480	7.030	7.090	4.786	969,400
2022-06-27	7.340	7.580	7.320	7.390	4.988	512,800
2022-06-24	7.650	7.700	7.270	7.340	4.954	755,000
2022-06-23	7.340	7.750	7.340	7.540	5.089	981,100
2022-06-22	7.310	7.420	7.090	7.270	4.907	1,563,800

← NewerPage 18 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.