Guararapes Confecções S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	8.150	8.300	7.740	7.740	5.370	873,700
2025-05-09	8.100	8.220	7.740	8.070	5.599	1,663,800
2025-05-08	8.080	8.370	7.770	8.110	5.627	1,835,200
2025-05-07	7.630	7.910	7.500	7.910	5.488	1,550,300
2025-05-06	7.790	7.900	7.550	7.640	5.301	1,760,600
2025-05-05	8.030	8.050	7.650	7.760	5.384	1,140,100
2025-05-02	8.180	8.200	7.840	8.030	5.571	1,256,800
2025-04-30	8.040	8.180	7.840	8.140	5.648	1,419,600
2025-04-29	8.300	8.420	8.020	8.020	5.564	823,400
2025-04-28	8.160	8.350	8.130	8.240	5.717	1,264,700
2025-04-25	8.070	8.250	7.980	8.110	5.627	1,123,700
2025-04-24	7.590	8.240	7.590	8.140	5.648	1,998,400
2025-04-23	7.510	7.880	7.500	7.530	5.224	2,086,700
2025-04-22	7.560	7.580	7.320	7.350	5.099	1,112,000
2025-04-17	7.160	7.600	7.130	7.570	5.252	1,336,200
2025-04-16	7.140	7.220	6.960	7.180	4.981	1,467,700
2025-04-15	6.830	7.270	6.730	7.150	4.961	3,157,100
2025-04-14	6.720	6.950	6.720	6.830	4.739	1,113,700
2025-04-11	6.440	6.630	6.300	6.590	4.572	1,491,200
2025-04-10	6.690	6.700	6.340	6.390	4.433	1,440,300
2025-04-09	6.270	6.740	6.260	6.680	4.635	2,198,900
2025-04-08	6.380	6.610	6.320	6.410	4.447	2,616,900
2025-04-07	6.250	6.600	6.160	6.260	4.343	1,669,100
2025-04-04	6.580	6.580	6.160	6.440	4.468	3,071,700
2025-04-03	6.480	6.950	6.430	6.760	4.690	2,362,700
2025-04-02	6.650	6.880	6.550	6.550	4.544	2,422,200
2025-04-01	6.370	6.810	6.330	6.640	4.607	3,135,100
2025-03-31	6.760	6.780	6.330	6.330	4.392	1,402,400
2025-03-28	7.050	7.080	6.740	6.770	4.697	1,273,200
2025-03-27	7.190	7.230	6.980	7.050	4.891	1,285,100
2025-03-26	7.170	7.340	6.980	7.040	4.884	1,150,900
2025-03-25	6.990	7.330	6.960	7.090	4.919	1,558,100
2025-03-24	7.170	7.230	6.820	6.850	4.753	1,446,600
2025-03-21	6.820	7.440	6.780	7.140	4.954	3,002,400
2025-03-20	7.920	7.920	6.800	6.800	4.718	3,959,500
2025-03-19	7.490	7.880	7.440	7.840	5.439	1,203,000
2025-03-18	7.430	7.610	7.390	7.500	5.203	1,066,000
2025-03-17	7.400	7.550	7.190	7.410	5.141	1,157,300
2025-03-14	6.970	7.400	6.880	7.400	5.134	1,089,600
2025-03-13	6.910	6.970	6.710	6.930	4.808	791,700
2025-03-12	6.740	6.940	6.720	6.920	4.801	630,000
2025-03-11	6.690	6.830	6.440	6.750	4.683	1,006,500
2025-03-10	6.570	6.740	6.530	6.620	4.593	1,092,400
2025-03-07	6.370	6.780	6.320	6.750	4.683	1,822,300
2025-03-06	6.200	6.520	6.120	6.360	4.413	1,752,800
2025-03-05	6.020	6.170	6.020	6.140	4.260	595,900
2025-02-28	6.110	6.450	6.100	6.140	4.260	1,494,300
2025-02-27	5.910	6.220	5.910	6.100	4.232	2,091,100
2025-02-26	6.240	6.240	5.970	6.020	4.177	939,300
2025-02-25	6.150	6.220	6.010	6.120	4.246	1,213,100
2025-02-24	6.790	6.790	6.060	6.130	4.253	1,165,400
2025-02-21	6.600	6.960	6.590	6.720	4.662	1,225,200
2025-02-20	6.840	6.910	6.570	6.630	4.600	932,900
2025-02-19	6.890	6.980	6.730	6.790	4.711	773,500
2025-02-18	6.960	7.260	6.830	7.000	4.857	1,171,200
2025-02-17	6.770	7.230	6.770	6.970	4.836	951,500
2025-02-14	6.320	6.780	6.310	6.770	4.697	883,300
2025-02-13	6.260	6.330	6.120	6.250	4.336	451,400
2025-02-12	6.480	6.500	6.230	6.230	4.322	503,700
2025-02-11	6.340	6.570	6.240	6.490	4.503	641,900

← NewerPage 7 of 21 · 1,250 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.