Guararapes Confecções S.A. historical data

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

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

← NewerPage 4 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.