Guararapes Confecções S.A. (BVMF:GUAR3)
Brazil · Delayed Price · Currency is BRL 9.46
+0.54 (6.05%)
Aug 28, 2025, 4:45 PM GMT-3
Guararapes Confecções Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9.01 | 9.59 | 9.00 | 9.38 | 9.38 | 5.16% | 1,166,900 |
| Aug 27, 2025 | 8.59 | 8.95 | 8.58 | 8.92 | 8.92 | 3.60% | 867,100 |
| 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 |
| 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 | -2.02% | 566,500 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.76 | 7.93 | 7.81 | -1.25% | 492,300 |
| Jul 23, 2025 | 7.89 | 8.07 | 7.78 | 8.03 | 7.91 | 1.26% | 685,500 |
| Jul 22, 2025 | 7.61 | 7.98 | 7.60 | 7.93 | 7.81 | 4.20% | 936,400 |
| Jul 21, 2025 | 7.72 | 7.78 | 7.59 | 7.61 | 7.50 | -1.04% | 615,100 |
| Jul 18, 2025 | 8.09 | 8.11 | 7.69 | 7.69 | 7.58 | -5.53% | 887,800 |
| Jul 17, 2025 | 8.05 | 8.19 | 8.00 | 8.14 | 8.02 | 1.75% | 530,100 |
| Jul 16, 2025 | 8.23 | 8.23 | 7.95 | 8.00 | 7.88 | -2.79% | 1,054,700 |
| Jul 15, 2025 | 7.96 | 8.23 | 7.93 | 8.23 | 8.11 | 3.00% | 1,155,200 |
| Jul 14, 2025 | 7.92 | 8.00 | 7.77 | 7.99 | 7.87 | 0.50% | 1,060,900 |
| Jul 11, 2025 | 8.20 | 8.26 | 7.95 | 7.95 | 7.83 | -4.10% | 642,100 |
| Jul 10, 2025 | 8.29 | 8.29 | 8.04 | 8.29 | 8.17 | -0.84% | 568,500 |
| Jul 9, 2025 | 8.48 | 8.63 | 8.36 | 8.36 | 8.24 | -0.83% | 388,400 |
| Jul 8, 2025 | 8.55 | 8.55 | 8.35 | 8.43 | 8.30 | -1.17% | 552,800 |
| Jul 7, 2025 | 8.83 | 8.83 | 8.45 | 8.53 | 8.40 | -3.40% | 724,300 |
| Jul 4, 2025 | 8.76 | 8.88 | 8.62 | 8.83 | 8.70 | 0.80% | 594,700 |
| Jul 3, 2025 | 8.19 | 8.77 | 8.16 | 8.76 | 8.63 | 5.93% | 864,400 |
| Jul 2, 2025 | 8.75 | 8.78 | 8.20 | 8.27 | 8.15 | -5.05% | 1,098,900 |
| Jul 1, 2025 | 8.43 | 8.71 | 8.36 | 8.71 | 8.58 | 1.87% | 734,700 |
| Jun 30, 2025 | 8.38 | 8.64 | 8.33 | 8.55 | 8.42 | 0.83% | 551,900 |
| Jun 27, 2025 | 8.26 | 8.48 | 8.23 | 8.48 | 8.35 | 0.95% | 518,200 |
| Jun 26, 2025 | 8.28 | 8.46 | 8.28 | 8.40 | 8.28 | 0.60% | 639,700 |
| Jun 25, 2025 | 8.25 | 8.44 | 8.23 | 8.35 | 8.23 | -0.12% | 643,300 |
| Jun 24, 2025 | 8.09 | 8.44 | 8.04 | 8.36 | 8.24 | 3.34% | 710,000 |
| Jun 23, 2025 | 8.10 | 8.16 | 7.87 | 8.09 | 7.97 | 0.87% | 586,800 |
| Jun 20, 2025 | 8.08 | 8.15 | 7.98 | 8.02 | 7.90 | -2.43% | 515,700 |