Guararapes Confecções S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	10.560	11.350	10.340	11.350	7.623	2,469,800
2022-03-23	10.180	10.810	10.070	10.580	7.106	2,878,600
2022-03-22	9.730	10.180	9.700	10.180	6.838	1,585,600
2022-03-21	9.550	10.040	9.470	9.660	6.488	1,542,900
2022-03-18	9.140	9.680	8.930	9.520	6.394	3,131,800
2022-03-17	9.270	9.290	8.840	9.180	6.166	1,811,100
2022-03-16	9.290	9.490	9.040	9.280	6.233	1,042,000
2022-03-15	9.140	9.270	8.880	9.170	6.159	960,100
2022-03-14	9.530	9.600	9.100	9.110	6.119	1,252,600
2022-03-11	10.180	10.180	9.380	9.460	6.354	1,823,500
2022-03-10	10.910	10.910	9.980	10.140	6.811	2,054,200
2022-03-09	10.550	11.260	10.500	11.040	7.415	1,112,800
2022-03-08	10.320	10.630	9.940	10.450	7.019	1,327,600
2022-03-07	11.000	11.070	10.190	10.190	6.844	1,014,000
2022-03-04	10.950	11.160	10.640	11.070	7.435	1,570,100
2022-03-03	11.710	11.850	10.990	11.010	7.395	1,320,100
2022-03-02	12.220	12.220	11.600	11.610	7.798	900,300
2022-02-25	11.900	12.220	11.570	12.220	8.208	2,034,700
2022-02-24	11.700	12.130	11.250	12.000	8.060	1,405,100
2022-02-23	12.420	12.910	12.180	12.270	8.241	989,900
2022-02-22	12.280	12.740	12.280	12.400	8.329	1,521,900
2022-02-21	12.870	12.970	12.160	12.160	8.167	1,257,200
2022-02-18	12.700	13.310	12.560	12.870	8.644	1,515,600
2022-02-17	13.210	13.580	12.760	12.760	8.570	1,524,800
2022-02-16	12.780	13.330	12.550	13.270	8.913	1,767,600
2022-02-15	11.820	12.820	11.810	12.770	8.577	1,732,100
2022-02-14	12.080	12.220	11.570	11.680	7.845	1,736,900
2022-02-11	12.450	12.700	11.980	12.040	8.087	1,709,400
2022-02-10	12.750	12.940	12.290	12.460	8.369	1,373,100
2022-02-09	12.730	13.100	12.670	12.730	8.550	1,088,700
2022-02-08	12.530	12.980	12.360	12.650	8.497	918,600
2022-02-07	12.820	13.080	12.510	12.590	8.456	1,119,800
2022-02-04	12.940	12.960	12.430	12.830	8.617	1,135,400
2022-02-03	12.820	13.190	12.540	12.980	8.718	1,342,100
2022-02-02	12.780	13.110	12.610	12.790	8.591	1,331,800
2022-02-01	12.800	12.950	12.600	12.800	8.597	1,947,400
2022-01-31	12.070	12.820	12.070	12.740	8.557	2,451,600
2022-01-28	11.720	12.060	11.580	12.050	8.094	1,582,900
2022-01-27	11.550	11.830	11.490	11.740	7.885	1,726,100
2022-01-26	11.330	11.770	11.250	11.430	7.677	3,487,300
2022-01-25	10.480	11.330	10.250	11.220	7.536	3,368,100
2022-01-24	10.380	10.670	9.890	10.520	7.066	3,481,600
2022-01-21	9.490	10.350	9.450	10.180	6.838	2,277,700
2022-01-20	9.210	10.030	9.210	9.540	6.408	1,675,800
2022-01-19	8.780	9.300	8.780	9.210	6.186	1,126,500
2022-01-18	8.720	8.950	8.660	8.750	5.877	927,300
2022-01-17	8.990	9.040	8.680	8.830	5.931	930,100
2022-01-14	9.160	9.280	8.870	9.010	6.052	984,300
2022-01-13	9.420	9.550	9.150	9.170	6.159	1,073,000
2022-01-12	8.790	9.570	8.790	9.550	6.414	1,646,600
2022-01-11	8.580	9.060	8.500	8.840	5.938	1,482,100
2022-01-10	8.650	8.890	8.520	8.580	5.763	1,501,300
2022-01-07	8.550	8.810	8.280	8.580	5.763	1,129,800
2022-01-06	8.670	8.810	8.380	8.490	5.702	1,848,700
2022-01-05	9.130	9.230	8.620	8.630	5.797	2,904,700
2022-01-04	9.540	9.570	9.100	9.150	6.146	1,454,200
2022-01-03	10.000	10.070	9.460	9.460	6.354	715,400
2021-12-30	10.030	10.120	9.810	9.850	6.616	1,081,100
2021-12-29	10.280	10.280	9.850	9.930	6.670	430,200
2021-12-28	10.100	10.320	10.020	10.210	6.858	273,900

← NewerPage 20 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.