Guararapes Confecções S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.210 | 6.500 | 6.210 | 6.270 | 4.350 | 1,041,000 |
| 2025-02-07 | 6.570 | 6.690 | 6.160 | 6.210 | 4.309 | 1,212,500 |
| 2025-02-06 | 6.220 | 6.620 | 6.220 | 6.570 | 4.558 | 607,200 |
| 2025-02-05 | 6.450 | 6.450 | 6.210 | 6.270 | 4.350 | 542,500 |
| 2025-02-04 | 6.430 | 6.480 | 6.230 | 6.460 | 4.482 | 523,300 |
| 2025-02-03 | 6.460 | 6.650 | 6.380 | 6.470 | 4.489 | 804,400 |
| 2025-01-31 | 6.570 | 6.800 | 6.420 | 6.510 | 4.517 | 989,800 |
| 2025-01-30 | 6.390 | 6.750 | 6.390 | 6.640 | 4.607 | 1,233,300 |
| 2025-01-29 | 6.420 | 6.460 | 6.270 | 6.380 | 4.426 | 459,200 |
| 2025-01-28 | 6.450 | 6.490 | 6.310 | 6.390 | 4.433 | 642,600 |
| 2025-01-27 | 6.260 | 6.640 | 6.220 | 6.430 | 4.461 | 790,400 |
| 2025-01-24 | 6.100 | 6.410 | 6.040 | 6.280 | 4.357 | 689,500 |
| 2025-01-23 | 6.220 | 6.220 | 5.910 | 6.080 | 4.218 | 794,300 |
| 2025-01-22 | 5.980 | 6.270 | 5.930 | 6.170 | 4.281 | 836,000 |
| 2025-01-21 | 5.960 | 6.000 | 5.870 | 5.950 | 4.128 | 385,500 |
| 2025-01-20 | 5.770 | 6.060 | 5.720 | 5.840 | 4.052 | 511,600 |
| 2025-01-17 | 6.050 | 6.070 | 5.790 | 5.850 | 4.059 | 846,200 |
| 2025-01-16 | 6.130 | 6.220 | 5.970 | 5.980 | 4.149 | 552,900 |
| 2025-01-15 | 5.790 | 6.310 | 5.790 | 6.310 | 4.378 | 985,200 |
| 2025-01-14 | 5.880 | 5.980 | 5.710 | 5.740 | 3.982 | 844,400 |
| 2025-01-13 | 5.660 | 5.870 | 5.660 | 5.810 | 4.031 | 682,700 |
| 2025-01-10 | 5.790 | 5.790 | 5.560 | 5.710 | 3.962 | 644,500 |
| 2025-01-09 | 5.670 | 5.790 | 5.580 | 5.670 | 3.934 | 558,000 |
| 2025-01-08 | 5.880 | 5.920 | 5.660 | 5.690 | 3.948 | 726,000 |
| 2025-01-07 | 6.000 | 6.090 | 5.860 | 5.900 | 4.093 | 1,561,900 |
| 2025-01-06 | 5.950 | 5.970 | 5.750 | 5.880 | 4.080 | 1,714,100 |
| 2025-01-03 | 5.660 | 5.850 | 5.580 | 5.830 | 4.045 | 1,587,100 |
| 2025-01-02 | 6.140 | 6.180 | 5.670 | 5.670 | 3.934 | 1,922,200 |
| 2024-12-30 | 6.160 | 6.260 | 5.930 | 6.190 | 4.295 | 1,073,600 |
| 2024-12-27 | 6.250 | 6.310 | 6.050 | 6.150 | 4.267 | 831,800 |
| 2024-12-26 | 6.090 | 6.270 | 6.010 | 6.250 | 4.336 | 661,300 |
| 2024-12-23 | 6.600 | 6.610 | 6.190 | 6.190 | 4.295 | 722,600 |
| 2024-12-20 | 6.500 | 6.750 | 6.370 | 6.600 | 4.579 | 982,000 |
| 2024-12-19 | 5.950 | 6.550 | 5.950 | 6.550 | 4.544 | 1,210,400 |
| 2024-12-18 | 6.450 | 6.600 | 5.980 | 5.980 | 4.149 | 824,000 |
| 2024-12-17 | 6.640 | 6.800 | 6.440 | 6.550 | 4.544 | 995,100 |
| 2024-12-16 | 6.480 | 6.750 | 6.450 | 6.660 | 4.621 | 1,123,500 |
| 2024-12-13 | 6.760 | 6.870 | 6.480 | 6.500 | 4.510 | 921,400 |
| 2024-12-12 | 7.200 | 7.200 | 6.730 | 6.780 | 4.704 | 893,500 |
| 2024-12-11 | 7.040 | 7.500 | 6.940 | 7.300 | 5.065 | 879,100 |
| 2024-12-10 | 6.870 | 7.090 | 6.830 | 7.040 | 4.884 | 943,000 |
| 2024-12-09 | 6.770 | 7.020 | 6.670 | 6.820 | 4.732 | 1,062,900 |
| 2024-12-06 | 7.190 | 7.310 | 6.750 | 6.750 | 4.683 | 1,438,800 |
| 2024-12-05 | 7.170 | 7.420 | 7.120 | 7.230 | 5.016 | 802,000 |
| 2024-12-04 | 7.070 | 7.120 | 6.970 | 6.980 | 4.843 | 564,500 |
| 2024-12-03 | 7.210 | 7.300 | 6.980 | 7.040 | 4.884 | 1,609,800 |
| 2024-12-02 | 6.830 | 7.160 | 6.780 | 7.160 | 4.968 | 1,927,400 |
| 2024-11-29 | 6.770 | 7.110 | 6.620 | 6.970 | 4.836 | 2,739,800 |
| 2024-11-28 | 7.890 | 7.940 | 6.670 | 6.770 | 4.697 | 2,008,900 |
| 2024-11-27 | 8.580 | 8.580 | 7.920 | 7.930 | 5.502 | 2,216,700 |
| 2024-11-26 | 8.180 | 8.680 | 8.080 | 8.530 | 5.918 | 2,042,600 |
| 2024-11-25 | 8.300 | 8.380 | 8.010 | 8.160 | 5.661 | 1,455,500 |
| 2024-11-22 | 8.070 | 8.290 | 8.020 | 8.250 | 5.724 | 985,800 |
| 2024-11-21 | 8.110 | 8.210 | 7.960 | 8.060 | 5.592 | 977,200 |
| 2024-11-19 | 8.140 | 8.430 | 7.990 | 8.220 | 5.703 | 914,600 |
| 2024-11-18 | 8.050 | 8.240 | 7.970 | 8.190 | 5.682 | 1,264,500 |
| 2024-11-14 | 8.400 | 8.610 | 8.010 | 8.010 | 5.557 | 1,965,300 |
| 2024-11-13 | 8.490 | 8.580 | 8.180 | 8.480 | 5.883 | 1,699,000 |
| 2024-11-12 | 8.930 | 8.930 | 8.470 | 8.480 | 5.883 | 1,146,400 |
| 2024-11-11 | 8.360 | 8.900 | 8.280 | 8.900 | 6.175 | 1,425,000 |
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.