Guararapes Confecções S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.850 | 8.140 | 7.760 | 8.040 | 7.973 | 1,857,200 |
| 2026-07-21 | 7.910 | 7.960 | 7.710 | 7.800 | 7.735 | 879,700 |
| 2026-07-20 | 8.220 | 8.270 | 7.890 | 7.930 | 7.864 | 965,100 |
| 2026-07-17 | 8.360 | 8.410 | 8.170 | 8.220 | 8.152 | 1,016,700 |
| 2026-07-16 | 8.460 | 8.500 | 8.070 | 8.420 | 8.350 | 2,420,700 |
| 2026-07-15 | 8.930 | 8.930 | 8.490 | 8.490 | 8.419 | 1,109,700 |
| 2026-07-14 | 8.760 | 8.910 | 8.720 | 8.890 | 8.816 | 807,700 |
| 2026-07-13 | 9.150 | 9.160 | 8.730 | 8.730 | 8.657 | 1,076,100 |
| 2026-07-10 | 8.720 | 9.170 | 8.720 | 9.150 | 9.074 | 1,040,700 |
| 2026-07-09 | 8.460 | 8.700 | 8.430 | 8.660 | 8.588 | 1,021,500 |
| 2026-07-08 | 8.370 | 8.520 | 8.270 | 8.460 | 8.390 | 1,189,900 |
| 2026-07-07 | 8.720 | 8.740 | 8.440 | 8.450 | 8.380 | 1,040,200 |
| 2026-07-06 | 8.780 | 8.870 | 8.620 | 8.710 | 8.638 | 910,200 |
| 2026-07-03 | 9.060 | 9.120 | 8.690 | 8.880 | 8.806 | 1,457,900 |
| 2026-07-02 | 9.070 | 9.160 | 8.910 | 8.980 | 8.905 | 720,600 |
| 2026-07-01 | 8.940 | 9.080 | 8.870 | 8.930 | 8.856 | 649,500 |
| 2026-06-30 | 9.220 | 9.230 | 9.070 | 9.140 | 8.965 | 795,300 |
| 2026-06-29 | 9.250 | 9.490 | 9.240 | 9.240 | 9.063 | 754,400 |
| 2026-06-26 | 9.040 | 9.460 | 9.010 | 9.350 | 9.171 | 1,158,000 |
| 2026-06-25 | 9.130 | 9.250 | 9.030 | 9.040 | 8.867 | 998,900 |
| 2026-06-24 | 8.720 | 9.120 | 8.700 | 9.050 | 8.877 | 1,314,000 |
| 2026-06-23 | 8.580 | 8.850 | 8.520 | 8.780 | 8.612 | 967,500 |
| 2026-06-22 | 8.720 | 8.910 | 8.560 | 8.650 | 8.485 | 1,008,700 |
| 2026-06-19 | 8.490 | 8.680 | 8.450 | 8.680 | 8.514 | 990,700 |
| 2026-06-18 | 8.660 | 8.730 | 8.490 | 8.520 | 8.357 | 1,369,500 |
| 2026-06-17 | 8.760 | 8.950 | 8.520 | 8.630 | 8.465 | 1,095,400 |
| 2026-06-16 | 8.850 | 8.880 | 8.700 | 8.700 | 8.534 | 1,458,000 |
| 2026-06-15 | 9.000 | 9.260 | 8.790 | 8.840 | 8.671 | 929,000 |
| 2026-06-12 | 8.700 | 8.970 | 8.610 | 8.810 | 8.642 | 2,359,600 |
| 2026-06-11 | 8.470 | 8.800 | 8.460 | 8.800 | 8.632 | 1,744,700 |
| 2026-06-10 | 8.530 | 8.550 | 8.380 | 8.480 | 8.318 | 1,395,700 |
| 2026-06-09 | 8.530 | 8.820 | 8.530 | 8.540 | 8.377 | 1,198,100 |
| 2026-06-08 | 8.480 | 8.580 | 8.310 | 8.450 | 8.288 | 1,214,800 |
| 2026-06-05 | 8.310 | 8.490 | 8.200 | 8.460 | 8.298 | 1,335,400 |
| 2026-06-03 | 8.600 | 8.710 | 8.160 | 8.350 | 8.190 | 1,960,700 |
| 2026-06-02 | 8.860 | 8.980 | 8.760 | 8.840 | 8.671 | 1,087,700 |
| 2026-06-01 | 9.060 | 9.140 | 8.810 | 8.810 | 8.642 | 1,100,600 |
| 2026-05-29 | 9.110 | 9.160 | 8.860 | 9.040 | 8.867 | 884,200 |
| 2026-05-28 | 9.110 | 9.430 | 9.060 | 9.100 | 8.926 | 823,300 |
| 2026-05-27 | 9.470 | 9.480 | 9.170 | 9.190 | 9.014 | 868,100 |
| 2026-05-26 | 9.480 | 9.480 | 9.170 | 9.200 | 9.024 | 1,014,700 |
| 2026-05-25 | 9.200 | 9.490 | 9.200 | 9.490 | 9.309 | 731,700 |
| 2026-05-22 | 9.150 | 9.440 | 9.070 | 9.190 | 9.014 | 1,398,800 |
| 2026-05-21 | 9.070 | 9.290 | 8.910 | 9.170 | 8.995 | 1,197,100 |
| 2026-05-20 | 8.490 | 9.220 | 8.490 | 9.070 | 8.897 | 2,332,100 |
| 2026-05-19 | 8.430 | 8.540 | 8.250 | 8.420 | 8.259 | 1,689,800 |
| 2026-05-18 | 8.440 | 8.560 | 8.400 | 8.500 | 8.337 | 691,300 |
| 2026-05-15 | 8.200 | 8.460 | 8.170 | 8.460 | 8.298 | 1,588,400 |
| 2026-05-14 | 8.220 | 8.570 | 8.220 | 8.460 | 8.298 | 1,321,600 |
| 2026-05-13 | 8.510 | 8.660 | 8.080 | 8.220 | 7.985 | 6,595,500 |
| 2026-05-12 | 8.850 | 9.020 | 8.580 | 8.620 | 8.373 | 2,260,600 |
| 2026-05-11 | 9.390 | 9.430 | 8.960 | 9.030 | 8.771 | 1,079,600 |
| 2026-05-08 | 9.970 | 10.020 | 9.410 | 9.430 | 9.160 | 1,415,900 |
| 2026-05-07 | 10.200 | 10.200 | 9.730 | 9.830 | 9.549 | 2,746,200 |
| 2026-05-06 | 9.700 | 10.420 | 9.680 | 10.120 | 9.830 | 2,432,900 |
| 2026-05-05 | 9.580 | 9.730 | 9.490 | 9.610 | 9.335 | 3,134,500 |
| 2026-05-04 | 9.620 | 9.770 | 9.560 | 9.590 | 9.315 | 933,900 |
| 2026-04-30 | 9.510 | 9.740 | 9.490 | 9.590 | 9.315 | 1,837,200 |
| 2026-04-29 | 9.600 | 9.670 | 9.250 | 9.420 | 9.150 | 747,700 |
| 2026-04-28 | 9.790 | 9.860 | 9.650 | 9.700 | 9.422 | 2,025,600 |
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.