Guararapes Confecções S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.420 | 8.510 | 8.010 | 8.340 | 5.786 | 2,607,800 |
| 2024-11-07 | 9.640 | 9.640 | 8.400 | 8.470 | 5.876 | 5,667,500 |
| 2024-11-06 | 9.240 | 9.710 | 9.160 | 9.710 | 6.737 | 2,076,000 |
| 2024-11-05 | 9.100 | 9.410 | 8.880 | 9.410 | 6.529 | 1,531,700 |
| 2024-11-04 | 8.480 | 9.240 | 8.470 | 9.150 | 6.348 | 1,954,700 |
| 2024-11-01 | 8.490 | 8.520 | 8.240 | 8.370 | 5.807 | 902,600 |
| 2024-10-31 | 8.510 | 8.620 | 8.420 | 8.490 | 5.890 | 637,500 |
| 2024-10-30 | 8.240 | 8.630 | 8.210 | 8.550 | 5.932 | 766,400 |
| 2024-10-29 | 8.630 | 8.670 | 8.190 | 8.220 | 5.703 | 934,800 |
| 2024-10-28 | 8.230 | 8.700 | 8.190 | 8.580 | 5.953 | 897,500 |
| 2024-10-25 | 8.300 | 8.510 | 8.150 | 8.150 | 5.654 | 869,000 |
| 2024-10-24 | 7.920 | 8.280 | 7.820 | 8.280 | 5.745 | 725,900 |
| 2024-10-23 | 7.850 | 7.940 | 7.720 | 7.890 | 5.474 | 694,700 |
| 2024-10-22 | 8.020 | 8.070 | 7.840 | 7.890 | 5.474 | 639,600 |
| 2024-10-21 | 8.160 | 8.240 | 7.970 | 8.050 | 5.585 | 689,000 |
| 2024-10-18 | 8.060 | 8.150 | 7.970 | 8.150 | 5.654 | 538,700 |
| 2024-10-17 | 8.070 | 8.210 | 7.920 | 7.980 | 5.537 | 905,800 |
| 2024-10-16 | 8.010 | 8.180 | 7.940 | 8.180 | 5.675 | 1,063,900 |
| 2024-10-15 | 8.230 | 8.440 | 7.900 | 8.020 | 5.564 | 1,393,200 |
| 2024-10-14 | 8.320 | 8.400 | 8.120 | 8.220 | 5.703 | 1,383,500 |
| 2024-10-11 | 7.700 | 8.220 | 7.560 | 8.160 | 5.661 | 1,456,200 |
| 2024-10-10 | 7.530 | 7.840 | 7.530 | 7.790 | 5.405 | 609,700 |
| 2024-10-09 | 7.620 | 7.690 | 7.540 | 7.670 | 5.321 | 594,700 |
| 2024-10-08 | 7.750 | 7.900 | 7.700 | 7.700 | 5.342 | 1,079,700 |
| 2024-10-07 | 7.660 | 7.850 | 7.510 | 7.560 | 5.245 | 831,000 |
| 2024-10-04 | 7.530 | 7.680 | 7.500 | 7.570 | 5.252 | 709,800 |
| 2024-10-03 | 7.920 | 7.920 | 7.520 | 7.520 | 5.217 | 593,800 |
| 2024-10-02 | 7.860 | 8.090 | 7.810 | 7.890 | 5.474 | 1,817,500 |
| 2024-10-01 | 7.840 | 7.970 | 7.690 | 7.730 | 5.363 | 1,147,100 |
| 2024-09-30 | 7.990 | 8.060 | 7.650 | 7.840 | 5.439 | 1,284,200 |
| 2024-09-27 | 7.920 | 8.160 | 7.840 | 8.090 | 5.613 | 728,800 |
| 2024-09-26 | 8.030 | 8.200 | 7.970 | 7.980 | 5.537 | 889,500 |
| 2024-09-25 | 8.050 | 8.090 | 7.880 | 7.970 | 5.530 | 524,300 |
| 2024-09-24 | 8.270 | 8.350 | 7.960 | 8.050 | 5.585 | 668,300 |
| 2024-09-23 | 8.160 | 8.170 | 7.900 | 8.080 | 5.606 | 712,100 |
| 2024-09-20 | 8.650 | 8.700 | 8.020 | 8.160 | 5.661 | 1,284,400 |
| 2024-09-19 | 8.980 | 9.040 | 8.610 | 8.720 | 6.050 | 835,700 |
| 2024-09-18 | 8.780 | 9.180 | 8.780 | 8.920 | 6.189 | 738,700 |
| 2024-09-17 | 9.050 | 9.050 | 8.780 | 8.940 | 6.203 | 642,200 |
| 2024-09-16 | 8.980 | 9.120 | 8.850 | 9.050 | 6.279 | 719,700 |
| 2024-09-13 | 8.640 | 8.960 | 8.640 | 8.930 | 6.196 | 797,800 |
| 2024-09-12 | 8.560 | 8.700 | 8.350 | 8.620 | 5.981 | 719,300 |
| 2024-09-11 | 8.750 | 8.870 | 8.420 | 8.550 | 5.932 | 1,533,300 |
| 2024-09-10 | 8.950 | 8.950 | 8.600 | 8.750 | 6.071 | 810,200 |
| 2024-09-09 | 8.830 | 9.050 | 8.730 | 8.950 | 6.209 | 873,500 |
| 2024-09-06 | 9.090 | 9.240 | 8.820 | 8.880 | 6.161 | 1,123,900 |
| 2024-09-05 | 9.030 | 9.190 | 8.660 | 9.090 | 6.307 | 1,080,900 |
| 2024-09-04 | 9.000 | 9.530 | 8.950 | 9.030 | 6.265 | 1,883,000 |
| 2024-09-03 | 8.760 | 9.080 | 8.760 | 8.970 | 6.223 | 1,502,100 |
| 2024-09-02 | 8.540 | 8.910 | 8.540 | 8.780 | 6.092 | 1,144,600 |
| 2024-08-30 | 8.460 | 8.820 | 8.350 | 8.660 | 6.008 | 1,266,700 |
| 2024-08-29 | 8.960 | 8.960 | 8.590 | 8.590 | 5.960 | 943,700 |
| 2024-08-28 | 8.790 | 9.120 | 8.720 | 9.020 | 6.258 | 1,176,900 |
| 2024-08-27 | 8.640 | 8.950 | 8.590 | 8.920 | 6.189 | 821,400 |
| 2024-08-26 | 9.020 | 9.100 | 8.510 | 8.670 | 6.015 | 891,800 |
| 2024-08-23 | 8.650 | 9.010 | 8.630 | 8.920 | 6.189 | 1,039,400 |
| 2024-08-22 | 8.980 | 8.980 | 8.530 | 8.650 | 6.001 | 722,300 |
| 2024-08-21 | 8.830 | 9.140 | 8.830 | 8.890 | 6.168 | 742,900 |
| 2024-08-20 | 9.180 | 9.190 | 8.830 | 8.830 | 6.126 | 993,600 |
| 2024-08-19 | 8.680 | 9.110 | 8.580 | 9.100 | 6.314 | 1,280,500 |
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.