Guararapes Confecções S.A. (BVMF:GUAR3)
Brazil · Delayed Price · Currency is BRL 7.67
-0.06 (-0.78%)
Aug 1, 2025, 5:06 PM GMT-3
Guararapes Confecções Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.79 | 7.95 | 7.65 | 7.67 | 7.67 | -0.78% | 926,400 |
| Jul 31, 2025 | 7.70 | 7.80 | 7.50 | 7.73 | 7.73 | -0.39% | 632,800 |
| Jul 30, 2025 | 7.50 | 7.83 | 7.41 | 7.76 | 7.76 | 2.65% | 780,100 |
| Jul 29, 2025 | 7.40 | 7.61 | 7.36 | 7.56 | 7.56 | 1.89% | 842,100 |
| Jul 28, 2025 | 7.86 | 7.90 | 7.39 | 7.42 | 7.42 | -4.50% | 427,200 |
| Jul 25, 2025 | 7.77 | 7.82 | 7.65 | 7.77 | 7.77 | -0.51% | 566,500 |
| Jul 24, 2025 | 7.88 | 7.88 | 7.64 | 7.81 | 7.81 | -1.26% | 499,716 |
| Jul 23, 2025 | 7.77 | 7.95 | 7.66 | 7.91 | 7.91 | 1.28% | 695,827 |
| Jul 22, 2025 | 7.50 | 7.86 | 7.49 | 7.81 | 7.81 | 4.13% | 950,507 |
| Jul 21, 2025 | 7.61 | 7.66 | 7.48 | 7.50 | 7.50 | -1.06% | 624,366 |
| Jul 18, 2025 | 7.97 | 7.99 | 7.58 | 7.58 | 7.58 | -5.49% | 901,175 |
| Jul 17, 2025 | 7.93 | 8.07 | 7.88 | 8.02 | 8.02 | 1.78% | 538,086 |
| Jul 16, 2025 | 8.11 | 8.11 | 7.83 | 7.88 | 7.88 | -2.84% | 1,070,589 |
| Jul 15, 2025 | 7.84 | 8.11 | 7.81 | 8.11 | 8.11 | 3.05% | 1,172,603 |
| Jul 14, 2025 | 7.80 | 7.88 | 7.65 | 7.87 | 7.87 | 0.51% | 1,076,883 |
| Jul 11, 2025 | 8.08 | 8.14 | 7.83 | 7.83 | 7.83 | -4.16% | 651,773 |
| Jul 10, 2025 | 8.17 | 8.17 | 7.92 | 8.17 | 8.17 | -0.85% | 577,064 |
| Jul 9, 2025 | 8.35 | 8.50 | 8.24 | 8.24 | 8.24 | -0.72% | 394,251 |
| Jul 8, 2025 | 8.42 | 8.42 | 8.23 | 8.30 | 8.30 | -1.19% | 561,128 |
| Jul 7, 2025 | 8.70 | 8.70 | 8.32 | 8.40 | 8.40 | -3.45% | 735,212 |
| Jul 4, 2025 | 8.63 | 8.75 | 8.49 | 8.70 | 8.70 | 0.81% | 603,659 |
| Jul 3, 2025 | 8.07 | 8.64 | 8.04 | 8.63 | 8.63 | 5.89% | 877,422 |
| Jul 2, 2025 | 8.62 | 8.65 | 8.08 | 8.15 | 8.15 | -5.01% | 1,115,455 |
| Jul 1, 2025 | 8.30 | 8.58 | 8.24 | 8.58 | 8.58 | 1.90% | 745,768 |
| Jun 30, 2025 | 8.26 | 8.51 | 8.21 | 8.42 | 8.42 | 0.84% | 560,214 |
| Jun 27, 2025 | 8.14 | 8.35 | 8.11 | 8.35 | 8.35 | 0.85% | 526,006 |
| Jun 26, 2025 | 8.16 | 8.33 | 8.16 | 8.28 | 8.28 | 0.61% | 649,337 |
| Jun 25, 2025 | 8.13 | 8.31 | 8.11 | 8.23 | 8.23 | -0.12% | 652,991 |
| Jun 24, 2025 | 7.97 | 8.31 | 7.92 | 8.24 | 8.24 | 3.39% | 720,696 |
| Jun 23, 2025 | 7.98 | 8.04 | 7.75 | 7.97 | 7.97 | 0.89% | 595,640 |
| Jun 20, 2025 | 7.96 | 8.03 | 7.86 | 7.90 | 7.90 | -2.47% | 523,469 |
| Jun 18, 2025 | 8.08 | 8.20 | 7.93 | 8.10 | 8.10 | 0.62% | 612,490 |
| Jun 17, 2025 | 8.07 | 8.08 | 7.95 | 8.05 | 8.05 | -0.37% | 384,811 |
| Jun 16, 2025 | 8.06 | 8.16 | 7.89 | 8.08 | 8.08 | 2.41% | 711,357 |
| Jun 13, 2025 | 7.93 | 7.93 | 7.75 | 7.89 | 7.89 | -1.62% | 427,951 |
| Jun 12, 2025 | 7.88 | 8.08 | 7.83 | 8.02 | 8.02 | 0.63% | 638,780 |
| Jun 11, 2025 | 7.98 | 8.04 | 7.79 | 7.97 | 7.97 | -0.25% | 1,214,119 |
| Jun 10, 2025 | 8.04 | 8.18 | 7.89 | 7.99 | 7.99 | 1.52% | 724,858 |
| Jun 9, 2025 | 7.94 | 8.03 | 7.78 | 7.87 | 7.87 | -1.38% | 749,219 |
| Jun 6, 2025 | 8.26 | 8.33 | 7.91 | 7.98 | 7.98 | -3.74% | 865,241 |
| Jun 5, 2025 | 8.34 | 8.42 | 8.12 | 8.29 | 8.29 | 0.24% | 965,834 |
| Jun 4, 2025 | 8.61 | 8.61 | 8.14 | 8.27 | 8.27 | -3.05% | 1,187,119 |
| Jun 3, 2025 | 8.29 | 8.63 | 8.28 | 8.53 | 8.53 | 2.77% | 977,711 |
| Jun 2, 2025 | 8.52 | 8.52 | 8.20 | 8.30 | 8.30 | -1.31% | 944,315 |
| May 30, 2025 | 8.23 | 8.44 | 8.21 | 8.41 | 8.41 | 1.57% | 804,033 |
| May 29, 2025 | 8.44 | 8.49 | 8.23 | 8.28 | 8.28 | -1.43% | 975,275 |
| May 28, 2025 | 8.33 | 8.42 | 8.12 | 8.40 | 8.40 | 1.20% | 1,212,901 |
| May 27, 2025 | 8.00 | 8.32 | 7.98 | 8.30 | 8.30 | 6.00% | 1,162,453 |
| May 26, 2025 | 8.01 | 8.02 | 7.67 | 7.83 | 7.83 | -2.00% | 1,022,069 |
| May 23, 2025 | 7.80 | 8.08 | 7.51 | 7.99 | 7.99 | 0.38% | 1,476,412 |