Guararapes Confecções S.A. (BVMF:GUAR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
10.01
-0.02 (-0.20%)
Oct 30, 2025, 5:07 PM GMT-3

Guararapes Confecções Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202510.0210.199.8310.0110.01-0.20%1,157,100
Oct 29, 20259.7410.039.5810.0310.033.08%1,295,500
Oct 28, 20259.8510.049.739.739.73-2.31%1,568,800
Oct 27, 202510.0310.129.749.969.960.50%799,800
Oct 24, 202510.1410.169.839.919.91-1.20%1,233,300
Oct 23, 202510.0010.349.8810.0310.035.25%3,602,500
Oct 22, 20259.759.869.509.539.53-1.45%718,500
Oct 21, 20259.659.739.529.679.670.73%947,700
Oct 20, 20259.639.789.609.609.600.73%488,000
Oct 17, 20259.629.789.449.539.53-0.94%867,500
Oct 16, 20259.379.889.279.629.622.89%1,747,900
Oct 15, 20259.329.429.169.359.35-1,160,200
Oct 14, 20259.259.429.069.359.350.32%2,163,500
Oct 13, 20259.029.368.889.329.325.79%2,250,500
Oct 10, 20258.889.028.658.818.81-0.45%901,600
Oct 9, 20259.069.138.738.858.85-1.88%965,100
Oct 8, 20259.029.228.969.029.020.45%901,400
Oct 7, 20259.169.168.798.988.98-2.29%2,008,100
Oct 6, 20259.509.509.169.199.19-2.65%857,000
Oct 3, 20259.299.489.129.449.442.05%703,500
Oct 2, 20259.539.559.149.259.25-2.94%1,180,100
Oct 1, 20259.549.549.359.539.530.63%1,046,000
Sep 30, 20259.439.529.289.479.470.64%1,061,200
Sep 29, 20259.709.809.389.419.41-1.88%852,500
Sep 26, 20259.479.889.479.599.592.35%2,059,900
Sep 25, 20259.639.709.289.379.37-2.80%899,900
Sep 24, 20259.719.989.619.649.641.80%965,300
Sep 23, 20259.799.919.479.479.47-3.86%865,300
Sep 22, 20259.649.869.409.859.851.65%1,008,100
Sep 19, 202510.0210.049.699.699.69-2.12%494,400
Sep 18, 202510.0710.079.839.909.90-1.69%775,600
Sep 17, 202510.1510.319.9510.0710.07-1.27%775,500
Sep 16, 202510.1810.3910.0410.2010.202.00%1,148,600
Sep 15, 20259.3210.089.3210.0010.008.11%1,886,900
Sep 12, 20259.439.509.239.259.25-1.91%745,500
Sep 11, 20259.389.559.359.439.430.75%760,900
Sep 10, 20259.349.479.249.369.360.43%1,214,700
Sep 9, 20259.249.389.169.329.32-771,400
Sep 8, 20259.509.539.209.329.32-2.41%897,500
Sep 5, 20259.479.709.409.559.552.25%692,900
Sep 4, 20259.429.519.239.349.34-0.64%1,067,400
Sep 3, 20259.379.469.069.409.402.06%774,700
Sep 2, 20259.279.399.169.219.21-1.60%915,400
Sep 1, 20259.419.469.289.369.36-1.16%600,500
Aug 29, 20259.399.639.379.479.470.21%1,212,100
Aug 28, 20259.019.599.009.459.455.94%1,920,800
Aug 27, 20258.598.958.588.928.923.60%867,300
Aug 26, 20258.538.728.498.618.610.23%524,800
Aug 25, 20258.538.648.448.598.590.70%443,700
Aug 22, 20258.088.608.088.538.535.83%738,600