Guararapes Confecções S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	7.510	7.560	7.270	7.360	4.968	779,800
2022-06-20	7.550	7.690	7.240	7.440	5.022	962,300
2022-06-17	7.090	7.560	6.920	7.560	5.103	1,777,400
2022-06-15	7.180	7.410	7.110	7.250	4.894	1,332,300
2022-06-14	7.270	7.330	7.000	7.090	4.786	954,000
2022-06-13	7.480	7.480	7.100	7.220	4.873	1,686,600
2022-06-10	7.960	7.960	7.540	7.620	5.143	1,573,200
2022-06-09	8.090	8.220	7.940	7.970	5.380	805,500
2022-06-08	8.280	8.320	8.070	8.110	5.474	786,100
2022-06-07	8.550	8.550	8.260	8.330	5.623	728,600
2022-06-06	9.010	9.040	8.600	8.600	5.805	977,300
2022-06-03	8.950	9.040	8.810	8.970	6.055	620,300
2022-06-02	8.920	9.130	8.830	9.080	6.129	855,000
2022-06-01	8.700	8.910	8.610	8.790	5.933	1,005,500
2022-05-31	9.210	9.290	8.690	8.690	5.866	2,030,300
2022-05-30	9.360	9.570	9.150	9.200	6.210	1,361,300
2022-05-27	9.000	9.360	8.900	9.190	6.203	1,623,200
2022-05-26	8.390	9.150	8.360	8.930	6.028	1,659,600
2022-05-25	8.300	8.570	8.180	8.400	5.670	931,100
2022-05-24	8.630	8.670	8.240	8.430	5.690	1,044,300
2022-05-23	8.340	8.750	8.230	8.700	5.872	1,217,100
2022-05-20	8.330	8.490	8.120	8.320	5.616	941,200
2022-05-19	8.480	8.610	8.240	8.300	5.602	1,275,000
2022-05-18	8.820	8.900	8.380	8.480	5.724	1,437,300
2022-05-17	8.800	9.110	8.750	8.850	5.974	1,229,600
2022-05-16	8.730	8.800	8.430	8.720	5.886	1,988,200
2022-05-13	8.500	9.080	8.350	8.670	5.852	1,845,600
2022-05-12	7.940	8.590	7.820	8.370	5.650	2,861,300
2022-05-11	8.250	8.420	7.920	7.960	5.373	1,891,700
2022-05-10	8.330	8.540	8.150	8.290	5.596	2,129,100
2022-05-09	8.500	8.620	8.180	8.180	5.521	1,794,800
2022-05-06	8.890	8.930	8.580	8.610	5.812	1,773,800
2022-05-05	9.020	9.140	8.650	8.910	6.014	1,655,300
2022-05-04	9.030	9.200	8.550	9.190	6.203	2,945,900
2022-05-03	9.100	9.190	8.940	9.040	6.102	876,900
2022-05-02	9.270	9.270	8.800	9.100	6.142	1,396,100
2022-04-29	9.470	9.840	9.220	9.220	6.223	858,900
2022-04-28	9.500	9.520	8.990	9.360	6.318	1,712,800
2022-04-27	9.630	9.740	9.340	9.420	6.358	709,600
2022-04-26	9.640	9.830	9.370	9.430	6.365	573,500
2022-04-25	9.550	9.780	9.350	9.700	6.547	852,400
2022-04-22	9.880	9.930	9.560	9.620	6.493	1,062,500
2022-04-20	10.270	10.530	10.040	10.070	6.797	736,900
2022-04-19	10.070	10.320	9.910	10.300	6.952	1,215,100
2022-04-18	10.230	10.300	10.050	10.090	6.811	759,100
2022-04-14	10.370	10.480	10.110	10.220	6.898	1,123,500
2022-04-13	10.560	10.700	10.310	10.430	7.040	1,063,700
2022-04-12	10.420	10.940	10.360	10.400	7.020	1,207,800
2022-04-11	10.400	10.700	10.220	10.360	6.993	1,152,400
2022-04-08	10.640	10.700	10.150	10.540	7.114	1,421,200
2022-04-07	10.700	10.890	10.570	10.730	7.243	1,080,200
2022-04-06	11.210	11.210	10.520	10.710	7.229	1,610,400
2022-04-05	11.980	12.110	11.200	11.270	7.607	1,472,900
2022-04-04	11.980	12.110	11.880	11.980	8.086	1,497,800
2022-04-01	11.600	11.990	11.540	11.980	8.086	994,200
2022-03-31	11.800	12.120	11.530	11.530	7.783	951,400
2022-03-30	12.250	12.370	11.820	11.830	7.985	1,099,300
2022-03-29	11.750	12.470	11.720	12.230	8.214	1,810,100
2022-03-28	11.800	11.860	11.330	11.550	7.758	954,500
2022-03-25	11.350	11.960	11.240	11.760	7.899	2,546,300

← NewerPage 19 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.