Guararapes Confecções S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.830 | 7.940 | 7.770 | 7.790 | 5.486 | 568,400 |
| 2025-08-04 | 7.810 | 7.950 | 7.650 | 7.930 | 5.585 | 559,500 |
| 2025-08-01 | 7.790 | 7.950 | 7.650 | 7.670 | 5.402 | 926,400 |
| 2025-07-31 | 7.700 | 7.800 | 7.500 | 7.730 | 5.444 | 632,800 |
| 2025-07-30 | 7.500 | 7.830 | 7.410 | 7.760 | 5.465 | 780,100 |
| 2025-07-29 | 7.400 | 7.610 | 7.360 | 7.560 | 5.324 | 842,100 |
| 2025-07-28 | 7.860 | 7.900 | 7.390 | 7.420 | 5.226 | 427,200 |
| 2025-07-25 | 7.770 | 7.820 | 7.650 | 7.770 | 5.472 | 566,500 |
| 2025-07-24 | 8.000 | 8.000 | 7.760 | 7.930 | 5.502 | 492,300 |
| 2025-07-23 | 7.890 | 8.060 | 7.780 | 8.030 | 5.571 | 685,500 |
| 2025-07-22 | 7.610 | 7.980 | 7.600 | 7.930 | 5.502 | 936,400 |
| 2025-07-21 | 7.720 | 7.780 | 7.590 | 7.610 | 5.280 | 615,100 |
| 2025-07-18 | 8.090 | 8.110 | 7.690 | 7.690 | 5.335 | 887,800 |
| 2025-07-17 | 8.050 | 8.190 | 8.000 | 8.140 | 5.648 | 530,100 |
| 2025-07-16 | 8.230 | 8.230 | 7.950 | 8.000 | 5.550 | 1,054,700 |
| 2025-07-15 | 7.960 | 8.230 | 7.930 | 8.230 | 5.710 | 1,155,200 |
| 2025-07-14 | 7.920 | 8.000 | 7.770 | 7.990 | 5.543 | 1,060,900 |
| 2025-07-11 | 8.200 | 8.260 | 7.950 | 7.950 | 5.516 | 642,100 |
| 2025-07-10 | 8.290 | 8.290 | 8.040 | 8.290 | 5.752 | 568,500 |
| 2025-07-09 | 8.480 | 8.630 | 8.360 | 8.360 | 5.800 | 388,400 |
| 2025-07-08 | 8.550 | 8.550 | 8.350 | 8.430 | 5.849 | 552,800 |
| 2025-07-07 | 8.830 | 8.830 | 8.450 | 8.530 | 5.918 | 724,300 |
| 2025-07-04 | 8.760 | 8.880 | 8.620 | 8.830 | 6.126 | 594,700 |
| 2025-07-03 | 8.190 | 8.770 | 8.160 | 8.760 | 6.078 | 864,400 |
| 2025-07-02 | 8.750 | 8.780 | 8.200 | 8.270 | 5.738 | 1,098,900 |
| 2025-07-01 | 8.430 | 8.710 | 8.360 | 8.710 | 6.043 | 734,700 |
| 2025-06-30 | 8.380 | 8.640 | 8.330 | 8.550 | 5.932 | 551,900 |
| 2025-06-27 | 8.260 | 8.480 | 8.230 | 8.480 | 5.883 | 518,200 |
| 2025-06-26 | 8.280 | 8.460 | 8.280 | 8.400 | 5.828 | 639,700 |
| 2025-06-25 | 8.250 | 8.440 | 8.230 | 8.350 | 5.793 | 643,300 |
| 2025-06-24 | 8.090 | 8.440 | 8.040 | 8.360 | 5.800 | 710,000 |
| 2025-06-23 | 8.100 | 8.160 | 7.870 | 8.090 | 5.613 | 586,800 |
| 2025-06-20 | 8.080 | 8.150 | 7.980 | 8.020 | 5.564 | 515,700 |
| 2025-06-18 | 8.200 | 8.320 | 8.050 | 8.220 | 5.703 | 603,400 |
| 2025-06-17 | 8.190 | 8.200 | 8.070 | 8.170 | 5.668 | 379,100 |
| 2025-06-16 | 8.180 | 8.280 | 8.010 | 8.200 | 5.689 | 700,800 |
| 2025-06-13 | 8.050 | 8.050 | 7.870 | 8.010 | 5.557 | 421,600 |
| 2025-06-12 | 8.000 | 8.200 | 7.950 | 8.140 | 5.648 | 629,300 |
| 2025-06-11 | 8.100 | 8.160 | 7.910 | 8.090 | 5.613 | 1,196,100 |
| 2025-06-10 | 8.160 | 8.300 | 8.010 | 8.110 | 5.627 | 714,100 |
| 2025-06-09 | 8.060 | 8.150 | 7.900 | 7.990 | 5.543 | 738,100 |
| 2025-06-06 | 8.380 | 8.460 | 8.030 | 8.100 | 5.620 | 852,400 |
| 2025-06-05 | 8.470 | 8.550 | 8.240 | 8.410 | 5.835 | 951,500 |
| 2025-06-04 | 8.740 | 8.740 | 8.260 | 8.390 | 5.821 | 1,169,500 |
| 2025-06-03 | 8.410 | 8.760 | 8.400 | 8.660 | 6.008 | 963,200 |
| 2025-06-02 | 8.650 | 8.650 | 8.320 | 8.420 | 5.842 | 930,300 |
| 2025-05-30 | 8.350 | 8.570 | 8.330 | 8.540 | 5.925 | 792,100 |
| 2025-05-29 | 8.570 | 8.620 | 8.350 | 8.400 | 5.828 | 960,800 |
| 2025-05-28 | 8.460 | 8.550 | 8.240 | 8.530 | 5.918 | 1,194,900 |
| 2025-05-27 | 8.120 | 8.450 | 8.100 | 8.430 | 5.849 | 1,145,200 |
| 2025-05-26 | 8.130 | 8.140 | 7.790 | 7.950 | 5.516 | 1,006,900 |
| 2025-05-23 | 7.920 | 8.200 | 7.630 | 8.110 | 5.627 | 1,454,500 |
| 2025-05-22 | 8.030 | 8.350 | 8.020 | 8.080 | 5.606 | 745,500 |
| 2025-05-21 | 8.200 | 8.230 | 7.900 | 8.100 | 5.620 | 1,204,100 |
| 2025-05-20 | 8.190 | 8.320 | 7.970 | 8.280 | 5.745 | 1,355,900 |
| 2025-05-19 | 8.090 | 8.270 | 8.000 | 8.150 | 5.654 | 1,397,000 |
| 2025-05-16 | 7.910 | 8.140 | 7.870 | 8.090 | 5.613 | 744,300 |
| 2025-05-15 | 8.040 | 8.280 | 8.000 | 8.060 | 5.592 | 1,247,700 |
| 2025-05-14 | 8.300 | 8.540 | 8.020 | 8.030 | 5.571 | 1,056,200 |
| 2025-05-13 | 7.750 | 8.500 | 7.710 | 8.320 | 5.772 | 1,780,800 |
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.