Guararapes Confecções S.A. (BVMF:GUAR3)
Brazil · Delayed Price · Currency is BRL 9.21
+0.23 (2.56%)
Oct 8, 2025, 2:45 PM GMT-3
Guararapes Confecções Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.16 | 9.16 | 8.79 | 8.98 | 8.98 | -2.29% | 2,008,100 |
| Oct 6, 2025 | 9.50 | 9.50 | 9.16 | 9.19 | 9.19 | -2.65% | 857,000 |
| Oct 3, 2025 | 9.29 | 9.48 | 9.12 | 9.44 | 9.44 | 2.05% | 703,500 |
| Oct 2, 2025 | 9.53 | 9.55 | 9.14 | 9.25 | 9.25 | -2.94% | 1,180,100 |
| Oct 1, 2025 | 9.54 | 9.54 | 9.35 | 9.53 | 9.53 | 0.63% | 1,046,000 |
| Sep 30, 2025 | 9.43 | 9.52 | 9.28 | 9.47 | 9.47 | 0.64% | 1,061,200 |
| Sep 29, 2025 | 9.70 | 9.80 | 9.38 | 9.41 | 9.41 | -1.88% | 852,500 |
| Sep 26, 2025 | 9.47 | 9.88 | 9.47 | 9.59 | 9.59 | 2.35% | 2,059,900 |
| Sep 25, 2025 | 9.63 | 9.70 | 9.28 | 9.37 | 9.37 | -2.80% | 899,900 |
| Sep 24, 2025 | 9.71 | 9.98 | 9.61 | 9.64 | 9.64 | 1.80% | 965,300 |
| Sep 23, 2025 | 9.79 | 9.91 | 9.47 | 9.47 | 9.47 | -3.86% | 865,300 |
| Sep 22, 2025 | 9.64 | 9.86 | 9.40 | 9.85 | 9.85 | 1.65% | 1,008,100 |
| Sep 19, 2025 | 10.02 | 10.04 | 9.69 | 9.69 | 9.69 | -2.12% | 494,400 |
| Sep 18, 2025 | 10.07 | 10.07 | 9.83 | 9.90 | 9.90 | -1.69% | 775,600 |
| Sep 17, 2025 | 10.15 | 10.31 | 9.95 | 10.07 | 10.07 | -1.27% | 775,500 |
| Sep 16, 2025 | 10.18 | 10.39 | 10.04 | 10.20 | 10.20 | 2.00% | 1,148,600 |
| Sep 15, 2025 | 9.32 | 10.08 | 9.32 | 10.00 | 10.00 | 8.11% | 1,886,900 |
| Sep 12, 2025 | 9.43 | 9.50 | 9.23 | 9.25 | 9.25 | -1.91% | 745,500 |
| Sep 11, 2025 | 9.38 | 9.55 | 9.35 | 9.43 | 9.43 | 0.75% | 760,900 |
| Sep 10, 2025 | 9.34 | 9.47 | 9.24 | 9.36 | 9.36 | 0.43% | 1,214,700 |
| Sep 9, 2025 | 9.24 | 9.38 | 9.16 | 9.32 | 9.32 | - | 771,400 |
| Sep 8, 2025 | 9.50 | 9.53 | 9.20 | 9.32 | 9.32 | -2.41% | 897,500 |
| Sep 5, 2025 | 9.47 | 9.70 | 9.40 | 9.55 | 9.55 | 2.25% | 692,900 |
| Sep 4, 2025 | 9.42 | 9.51 | 9.23 | 9.34 | 9.34 | -0.64% | 1,067,400 |
| Sep 3, 2025 | 9.37 | 9.46 | 9.06 | 9.40 | 9.40 | 2.06% | 774,700 |
| Sep 2, 2025 | 9.27 | 9.39 | 9.16 | 9.21 | 9.21 | -1.60% | 915,400 |
| Sep 1, 2025 | 9.41 | 9.46 | 9.28 | 9.36 | 9.36 | -1.16% | 600,500 |
| Aug 29, 2025 | 9.39 | 9.63 | 9.37 | 9.47 | 9.47 | 0.21% | 1,212,100 |
| Aug 28, 2025 | 9.01 | 9.59 | 9.00 | 9.45 | 9.45 | 5.94% | 1,920,800 |
| Aug 27, 2025 | 8.59 | 8.95 | 8.58 | 8.92 | 8.92 | 3.60% | 867,300 |
| Aug 26, 2025 | 8.53 | 8.72 | 8.49 | 8.61 | 8.61 | 0.23% | 524,800 |
| Aug 25, 2025 | 8.53 | 8.64 | 8.44 | 8.59 | 8.59 | 0.70% | 443,700 |
| Aug 22, 2025 | 8.08 | 8.60 | 8.08 | 8.53 | 8.53 | 5.83% | 738,600 |
| Aug 21, 2025 | 8.28 | 8.33 | 8.04 | 8.06 | 8.06 | -2.66% | 869,400 |
| Aug 20, 2025 | 8.31 | 8.35 | 8.14 | 8.28 | 8.28 | 1.47% | 623,600 |
| Aug 19, 2025 | 8.41 | 8.42 | 8.15 | 8.16 | 8.16 | -4.00% | 559,300 |
| Aug 18, 2025 | 8.11 | 8.54 | 8.11 | 8.50 | 8.50 | 4.17% | 736,900 |
| Aug 15, 2025 | 8.14 | 8.33 | 8.08 | 8.16 | 8.16 | 0.25% | 579,800 |
| Aug 14, 2025 | 8.24 | 8.42 | 8.14 | 8.14 | 8.14 | -1.45% | 686,200 |
| Aug 13, 2025 | 8.90 | 8.95 | 8.26 | 8.26 | 8.26 | -7.81% | 1,706,100 |
| Aug 12, 2025 | 8.90 | 9.16 | 8.80 | 8.96 | 8.96 | 1.93% | 926,400 |
| Aug 11, 2025 | 9.00 | 9.02 | 8.75 | 8.79 | 8.79 | -2.33% | 812,600 |
| Aug 8, 2025 | 9.05 | 9.33 | 8.99 | 9.00 | 9.00 | -2.17% | 958,800 |
| Aug 7, 2025 | 8.59 | 9.24 | 8.49 | 9.20 | 9.20 | 13.58% | 3,544,000 |
| Aug 6, 2025 | 7.85 | 8.10 | 7.79 | 8.10 | 8.10 | 3.98% | 748,100 |
| Aug 5, 2025 | 7.83 | 7.94 | 7.77 | 7.79 | 7.79 | -1.77% | 568,400 |
| Aug 4, 2025 | 7.81 | 7.95 | 7.65 | 7.93 | 7.93 | 3.39% | 559,500 |
| 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 |