Guararapes Confecções S.A. historical data

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

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

← NewerPage 2 of 21 · 1,247 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.