Guararapes Confecções S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	10.030	10.250	9.940	10.100	6.784	565,300
2021-12-23	9.920	9.940	9.580	9.880	6.636	919,000
2021-12-22	10.090	10.180	9.760	9.880	6.636	1,162,100
2021-12-21	10.440	10.590	10.270	10.540	6.804	735,100
2021-12-20	10.260	10.440	10.160	10.350	6.682	781,200
2021-12-17	10.400	10.870	10.370	10.370	6.694	1,541,500
2021-12-16	10.770	10.920	10.440	10.600	6.843	778,100
2021-12-15	10.320	10.610	10.160	10.580	6.830	698,700
2021-12-14	10.750	10.800	10.170	10.200	6.585	558,100
2021-12-13	11.130	11.130	10.590	10.610	6.849	494,700
2021-12-10	10.710	11.130	10.660	10.940	7.062	348,300
2021-12-09	10.940	10.950	10.450	10.600	6.843	529,100
2021-12-08	10.960	11.140	10.650	10.940	7.062	991,800
2021-12-07	10.980	11.090	10.730	10.770	6.953	880,100
2021-12-06	10.170	10.990	10.150	10.800	6.972	1,097,400
2021-12-03	9.870	10.220	9.770	10.050	6.488	1,517,000
2021-12-02	9.920	10.140	9.640	9.820	6.339	1,163,200
2021-12-01	10.410	10.650	9.790	9.820	6.339	2,177,700
2021-11-30	10.740	10.740	10.010	10.200	6.585	1,953,000
2021-11-29	11.080	11.190	10.740	10.740	6.933	540,600
2021-11-26	11.190	11.190	10.760	10.910	7.043	1,170,800
2021-11-25	11.670	11.980	11.410	11.470	7.405	511,200
2021-11-24	11.340	11.780	11.190	11.630	7.508	796,700
2021-11-23	11.750	11.850	11.170	11.380	7.346	1,337,100
2021-11-22	11.900	12.330	11.540	11.700	7.553	910,200
2021-11-19	11.660	12.100	11.390	11.830	7.637	760,000
2021-11-18	11.250	11.630	11.110	11.510	7.430	809,700
2021-11-17	11.600	11.800	10.900	11.180	7.217	1,037,400
2021-11-16	12.230	12.370	11.460	11.460	7.398	702,900
2021-11-12	12.680	12.890	12.120	12.180	7.863	617,200
2021-11-11	12.630	13.090	12.610	12.700	8.199	772,600
2021-11-10	12.140	12.790	12.070	12.450	8.037	747,900
2021-11-09	11.860	12.370	11.860	12.110	7.818	673,400
2021-11-08	12.300	12.300	11.780	11.860	7.656	557,100
2021-11-05	11.960	12.560	11.930	12.380	7.992	988,000
2021-11-04	12.200	12.470	11.660	11.820	7.631	1,043,400
2021-11-03	11.310	12.300	11.220	12.170	7.856	1,182,200
2021-11-01	11.070	11.550	11.000	11.370	7.340	1,147,100
2021-10-29	11.480	11.570	10.950	10.950	7.069	1,103,000
2021-10-28	11.730	11.850	11.390	11.440	7.385	1,047,900
2021-10-27	11.700	12.190	11.680	11.850	7.650	438,600
2021-10-26	12.250	12.280	11.570	11.660	7.527	651,400
2021-10-25	12.000	12.440	11.800	12.310	7.947	1,034,300
2021-10-22	12.170	12.180	11.270	11.860	7.656	1,451,800
2021-10-21	12.990	12.990	12.130	12.290	7.934	1,403,900

← NewerPage 21 of 21 · 1,245 trading days

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.