Guararapes Confecções S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 9.580 | 9.780 | 9.540 | 9.590 | 9.216 | 1,238,700 |
| 2026-01-26 | 9.470 | 9.580 | 9.240 | 9.490 | 9.120 | 3,861,200 |
| 2026-01-23 | 9.230 | 9.460 | 9.120 | 9.420 | 9.052 | 2,557,100 |
| 2026-01-22 | 8.500 | 9.380 | 8.500 | 9.210 | 8.850 | 3,531,000 |
| 2026-01-21 | 8.230 | 8.550 | 8.230 | 8.460 | 8.130 | 2,883,800 |
| 2026-01-20 | 8.100 | 8.180 | 7.810 | 8.150 | 7.832 | 2,966,000 |
| 2026-01-19 | 8.200 | 8.200 | 8.050 | 8.070 | 7.755 | 1,824,600 |
| 2026-01-16 | 8.170 | 8.220 | 7.880 | 8.190 | 7.870 | 3,163,900 |
| 2026-01-15 | 8.300 | 8.390 | 8.140 | 8.220 | 7.899 | 1,802,300 |
| 2026-01-14 | 8.170 | 8.430 | 8.140 | 8.290 | 7.966 | 2,581,600 |
| 2026-01-13 | 8.170 | 8.230 | 7.930 | 8.160 | 7.841 | 3,308,800 |
| 2026-01-12 | 8.340 | 8.340 | 8.130 | 8.240 | 7.918 | 2,081,200 |
| 2026-01-09 | 8.510 | 8.670 | 8.330 | 8.350 | 8.024 | 1,871,500 |
| 2026-01-08 | 8.510 | 8.730 | 8.510 | 8.530 | 8.197 | 2,070,000 |
| 2026-01-07 | 8.700 | 8.730 | 8.460 | 8.550 | 8.216 | 2,046,600 |
| 2026-01-06 | 8.520 | 8.740 | 8.520 | 8.690 | 8.351 | 1,894,700 |
| 2026-01-05 | 8.660 | 8.820 | 8.320 | 8.510 | 8.178 | 2,625,400 |
| 2026-01-02 | 8.910 | 8.960 | 8.410 | 8.660 | 8.322 | 3,004,400 |
| 2025-12-30 | 8.920 | 9.060 | 8.770 | 8.870 | 8.524 | 2,955,400 |
| 2025-12-29 | 9.070 | 9.170 | 8.620 | 8.740 | 8.399 | 3,930,400 |
| 2025-12-26 | 8.550 | 9.070 | 8.400 | 9.070 | 8.716 | 3,777,000 |
| 2025-12-23 | 8.190 | 8.670 | 8.080 | 8.510 | 8.178 | 6,078,900 |
| 2025-12-22 | 11.730 | 11.850 | 11.140 | 11.140 | 7.845 | 7,923,700 |
| 2025-12-19 | 11.390 | 11.770 | 11.270 | 11.680 | 8.226 | 6,198,200 |
| 2025-12-18 | 11.200 | 11.400 | 10.840 | 11.260 | 7.930 | 16,595,600 |
| 2025-12-17 | 10.580 | 10.580 | 10.050 | 10.270 | 7.233 | 1,597,700 |
| 2025-12-16 | 10.600 | 10.710 | 10.380 | 10.600 | 7.465 | 1,344,500 |
| 2025-12-15 | 11.000 | 11.140 | 10.770 | 10.830 | 7.627 | 1,649,600 |
| 2025-12-12 | 10.640 | 10.980 | 10.550 | 10.900 | 7.676 | 1,096,800 |
| 2025-12-11 | 10.110 | 10.630 | 10.110 | 10.530 | 7.416 | 1,257,900 |
| 2025-12-10 | 10.410 | 10.410 | 10.120 | 10.280 | 7.240 | 828,500 |
| 2025-12-09 | 10.250 | 10.420 | 9.830 | 10.300 | 7.254 | 1,558,100 |
| 2025-12-08 | 10.500 | 10.690 | 10.230 | 10.330 | 7.275 | 1,537,600 |
| 2025-12-05 | 11.580 | 11.690 | 10.150 | 10.150 | 7.148 | 2,242,600 |
| 2025-12-04 | 11.610 | 11.900 | 11.580 | 11.700 | 8.240 | 1,216,800 |
| 2025-12-03 | 11.700 | 11.790 | 11.570 | 11.660 | 8.212 | 757,800 |
| 2025-12-02 | 11.310 | 11.790 | 11.310 | 11.760 | 8.282 | 1,546,400 |
| 2025-12-01 | 11.300 | 11.430 | 11.070 | 11.300 | 7.958 | 1,267,100 |
| 2025-11-28 | 10.940 | 11.460 | 10.830 | 11.320 | 7.972 | 1,528,000 |
| 2025-11-27 | 10.790 | 10.940 | 10.710 | 10.870 | 7.655 | 652,800 |
| 2025-11-26 | 10.880 | 10.960 | 10.780 | 10.830 | 7.627 | 957,300 |
| 2025-11-25 | 10.700 | 10.920 | 10.550 | 10.880 | 7.662 | 1,252,100 |
| 2025-11-24 | 10.590 | 10.980 | 10.480 | 10.800 | 7.606 | 1,278,500 |
| 2025-11-21 | 10.550 | 10.630 | 10.370 | 10.570 | 7.444 | 681,600 |
| 2025-11-19 | 10.440 | 11.040 | 10.440 | 10.690 | 7.528 | 1,865,800 |
| 2025-11-18 | 10.440 | 10.630 | 10.310 | 10.520 | 7.409 | 889,300 |
| 2025-11-17 | 10.290 | 10.470 | 10.230 | 10.470 | 7.373 | 756,600 |
| 2025-11-14 | 10.210 | 10.540 | 10.140 | 10.370 | 7.303 | 977,600 |
| 2025-11-13 | 10.450 | 10.660 | 10.140 | 10.220 | 7.197 | 1,316,900 |
| 2025-11-12 | 10.550 | 10.790 | 10.410 | 10.560 | 7.437 | 1,498,800 |
| 2025-11-11 | 10.520 | 10.700 | 10.300 | 10.530 | 7.416 | 2,724,500 |
| 2025-11-10 | 11.540 | 11.540 | 10.450 | 10.450 | 7.359 | 4,135,100 |
| 2025-11-07 | 10.970 | 11.440 | 10.820 | 11.440 | 8.057 | 2,744,400 |
| 2025-11-06 | 10.600 | 10.900 | 10.110 | 10.770 | 7.585 | 3,572,000 |
| 2025-11-05 | 9.940 | 10.400 | 9.840 | 10.400 | 7.324 | 1,434,200 |
| 2025-11-04 | 9.630 | 9.940 | 9.620 | 9.940 | 7.000 | 706,900 |
| 2025-11-03 | 10.170 | 10.180 | 9.710 | 9.710 | 6.838 | 803,300 |
| 2025-10-31 | 10.090 | 10.160 | 9.960 | 10.130 | 7.134 | 571,800 |
| 2025-10-30 | 10.020 | 10.190 | 9.830 | 10.010 | 7.050 | 1,167,500 |
| 2025-10-29 | 9.740 | 10.030 | 9.580 | 10.030 | 7.064 | 1,295,500 |
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.