Guararapes Confecções S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.920	10.170	9.840	9.950	9.665	1,428,200
2026-04-24	9.890	9.960	9.710	9.820	9.539	1,242,600
2026-04-23	10.110	10.150	9.870	9.880	9.597	971,100
2026-04-22	10.380	10.380	10.060	10.110	9.821	1,017,700
2026-04-20	10.510	10.530	10.330	10.460	10.161	558,500
2026-04-17	10.750	11.060	10.470	10.500	10.199	2,264,500
2026-04-16	10.480	10.650	10.430	10.650	10.345	1,547,500
2026-04-15	10.330	10.520	10.160	10.520	10.219	952,800
2026-04-14	10.270	10.490	10.260	10.420	10.122	1,940,200
2026-04-13	10.030	10.290	10.000	10.250	9.957	1,393,700
2026-04-10	9.850	10.320	9.840	10.260	9.966	4,055,800
2026-04-09	9.420	9.930	9.420	9.820	9.539	2,381,900
2026-04-08	9.600	9.730	9.380	9.410	9.141	1,632,000
2026-04-07	9.220	9.260	9.000	9.140	8.878	1,722,900
2026-04-06	9.500	9.590	9.180	9.300	8.937	932,100
2026-04-02	9.250	9.540	9.060	9.500	9.129	1,553,200
2026-04-01	9.350	9.670	9.280	9.440	9.071	2,013,600
2026-03-31	9.310	9.450	9.060	9.300	8.937	1,564,700
2026-03-30	9.200	9.320	8.780	9.130	8.774	3,157,800
2026-03-27	9.100	9.200	8.920	8.960	8.610	1,953,200
2026-03-26	9.490	9.500	9.120	9.190	8.831	1,016,000
2026-03-25	9.500	9.750	9.490	9.570	9.196	1,634,000
2026-03-24	9.170	9.480	9.050	9.410	9.043	2,461,800
2026-03-23	8.650	9.350	8.630	9.270	8.908	2,344,400
2026-03-20	8.560	8.730	8.380	8.520	8.187	3,062,900
2026-03-19	8.420	8.690	8.270	8.560	8.226	2,386,800
2026-03-18	8.620	8.800	8.580	8.640	8.303	1,829,200
2026-03-17	8.730	8.860	8.610	8.730	8.389	1,383,900
2026-03-16	8.540	8.790	8.540	8.660	8.322	1,425,200
2026-03-13	8.890	8.950	8.420	8.420	8.091	2,738,800
2026-03-12	9.150	9.180	8.780	8.810	8.466	1,976,300
2026-03-11	9.240	9.370	9.110	9.270	8.908	969,800
2026-03-10	9.230	9.520	9.110	9.260	8.898	1,695,200
2026-03-09	9.040	9.270	8.800	9.180	8.822	1,573,600
2026-03-06	9.400	9.420	9.050	9.120	8.764	2,448,400
2026-03-05	9.790	9.790	9.270	9.270	8.908	3,652,000
2026-03-04	9.610	9.720	9.320	9.610	9.235	2,381,600
2026-03-03	9.570	9.700	9.320	9.440	9.071	3,687,600
2026-03-02	9.950	10.090	9.610	10.020	9.629	3,441,600
2026-02-27	10.150	10.270	9.920	10.030	9.638	1,905,300
2026-02-26	10.270	10.400	10.040	10.250	9.850	2,732,000
2026-02-25	10.250	10.340	10.000	10.130	9.735	2,185,700
2026-02-24	10.530	10.580	10.230	10.230	9.831	2,619,500
2026-02-23	10.670	10.670	10.300	10.450	10.042	1,875,500
2026-02-20	10.450	10.700	10.270	10.670	10.253	1,668,500
2026-02-19	10.650	10.650	10.390	10.620	10.205	2,008,400
2026-02-18	10.370	10.910	10.330	10.600	10.186	3,523,000
2026-02-13	10.190	10.370	9.850	10.370	9.965	2,668,600
2026-02-12	10.250	10.460	9.910	10.190	9.792	3,331,500
2026-02-11	9.810	10.000	9.770	9.900	9.514	1,825,700
2026-02-10	9.900	10.020	9.670	9.810	9.427	1,082,500
2026-02-09	10.140	10.140	10.140	10.140	9.744	0
2026-02-06	10.140	10.140	10.140	10.140	9.744	0
2026-02-05	10.140	10.140	10.140	10.140	9.744	0
2026-02-04	10.250	10.290	9.930	10.140	9.744	2,439,700
2026-02-03	10.340	10.450	10.180	10.260	9.859	1,563,600
2026-02-02	9.790	10.170	9.790	10.170	9.773	2,033,400
2026-01-30	9.680	9.840	9.610	9.820	9.437	1,955,200
2026-01-29	9.760	9.940	9.480	9.700	9.321	1,644,700
2026-01-28	9.640	9.930	9.510	9.710	9.331	2,690,000

← NewerPage 3 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.