Guararapes Confecções S.A. (BVMF:RIAA3)
Brazil · Delayed Price · Currency is BRL 9.19
-0.38 (-3.97%)
At close: Mar 26, 2026
Guararapes Confecções Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.10 | 9.20 | 8.96 | 9.14 | - | -0.54% | 277,900 |
| Mar 26, 2026 | 9.49 | 9.50 | 9.12 | 9.19 | 9.19 | -3.97% | 1,014,800 |
| Mar 25, 2026 | 9.50 | 9.75 | 9.49 | 9.57 | 9.57 | 1.70% | 1,633,600 |
| Mar 24, 2026 | 9.17 | 9.48 | 9.05 | 9.41 | 9.41 | 1.51% | 2,450,400 |
| Mar 23, 2026 | 8.65 | 9.35 | 8.63 | 9.27 | 9.27 | 8.80% | 2,344,400 |
| Mar 20, 2026 | 8.56 | 8.73 | 8.38 | 8.52 | 8.52 | -0.47% | 3,062,200 |
| Mar 19, 2026 | 8.42 | 8.69 | 8.27 | 8.56 | 8.56 | -0.93% | 2,385,400 |
| Mar 18, 2026 | 8.62 | 8.80 | 8.58 | 8.64 | 8.64 | -1.03% | 1,829,000 |
| Mar 17, 2026 | 8.73 | 8.86 | 8.61 | 8.73 | 8.73 | 0.81% | 1,383,800 |
| Mar 16, 2026 | 8.54 | 8.79 | 8.54 | 8.66 | 8.66 | 2.85% | 1,412,500 |
| Mar 13, 2026 | 8.89 | 8.95 | 8.42 | 8.42 | 8.42 | -4.43% | 2,737,900 |
| Mar 12, 2026 | 9.15 | 9.18 | 8.78 | 8.81 | 8.81 | -4.96% | 1,933,200 |
| Mar 11, 2026 | 9.24 | 9.37 | 9.11 | 9.27 | 9.27 | 0.11% | 969,800 |
| Mar 10, 2026 | 9.23 | 9.53 | 9.11 | 9.26 | 9.26 | 0.87% | 1,695,200 |
| Mar 9, 2026 | 9.04 | 9.27 | 8.80 | 9.18 | 9.18 | 0.66% | 1,570,900 |
| Mar 6, 2026 | 9.40 | 9.42 | 9.05 | 9.12 | 9.12 | -1.62% | 2,448,400 |
| Mar 5, 2026 | 9.79 | 9.79 | 9.27 | 9.27 | 9.27 | -3.54% | 3,652,000 |
| Mar 4, 2026 | 9.61 | 9.72 | 9.32 | 9.61 | 9.61 | 1.80% | 2,381,600 |
| Mar 3, 2026 | 9.57 | 9.70 | 9.32 | 9.44 | 9.44 | -5.79% | 3,687,600 |
| Mar 2, 2026 | 9.95 | 10.09 | 9.61 | 10.02 | 10.02 | -0.10% | 3,441,600 |
| Feb 27, 2026 | 10.15 | 10.27 | 9.92 | 10.03 | 10.03 | -2.15% | 1,905,200 |
| Feb 26, 2026 | 10.27 | 10.40 | 10.04 | 10.25 | 10.25 | 1.18% | 2,732,000 |
| Feb 25, 2026 | 10.25 | 10.34 | 10.00 | 10.13 | 10.13 | -0.98% | 2,185,700 |
| Feb 24, 2026 | 10.53 | 10.58 | 10.23 | 10.23 | 10.23 | -2.11% | 2,619,500 |
| Feb 23, 2026 | 10.67 | 10.67 | 10.30 | 10.45 | 10.45 | -2.06% | 1,875,500 |
| Feb 20, 2026 | 10.45 | 10.70 | 10.27 | 10.67 | 10.67 | 0.47% | 1,668,000 |
| Feb 19, 2026 | 10.65 | 10.65 | 10.39 | 10.62 | 10.62 | 0.19% | 2,008,400 |
| Feb 18, 2026 | 10.37 | 10.91 | 10.33 | 10.60 | 10.60 | 2.22% | 3,523,000 |
| Feb 13, 2026 | 10.19 | 10.37 | 9.85 | 10.37 | 10.37 | 1.77% | 2,668,600 |
| Feb 12, 2026 | 10.25 | 10.46 | 9.91 | 10.19 | 10.19 | 2.93% | 3,331,500 |
| Feb 11, 2026 | 9.81 | 10.00 | 9.77 | 9.90 | 9.90 | 0.92% | 1,825,700 |
| Feb 10, 2026 | 9.90 | 10.02 | 9.67 | 9.81 | 9.81 | -1.01% | 1,082,500 |
| Feb 9, 2026 | 9.67 | 9.93 | 9.57 | 9.91 | 9.91 | 2.69% | 2,175,900 |
| Feb 6, 2026 | 9.94 | 10.45 | 9.47 | 9.65 | 9.65 | 1.47% | 2,496,500 |
| Feb 5, 2026 | 10.16 | 10.38 | 9.51 | 9.51 | 9.51 | -6.21% | 1,398,300 |
| Feb 4, 2026 | 10.25 | 10.29 | 9.93 | 10.14 | 10.14 | -1.17% | 2,439,700 |
| Feb 3, 2026 | 10.34 | 10.45 | 10.18 | 10.26 | 10.26 | 0.88% | 1,563,600 |
| Feb 2, 2026 | 9.79 | 10.17 | 9.79 | 10.17 | 10.17 | 3.56% | 2,033,400 |
| Jan 30, 2026 | 9.68 | 9.84 | 9.61 | 9.82 | 9.82 | 1.24% | 1,954,700 |
| Jan 29, 2026 | 9.76 | 9.94 | 9.48 | 9.70 | 9.70 | -0.10% | 1,644,700 |
| Jan 28, 2026 | 9.64 | 9.93 | 9.51 | 9.71 | 9.71 | 1.25% | 2,690,000 |
| Jan 27, 2026 | 9.58 | 9.78 | 9.54 | 9.59 | 9.59 | 1.05% | 1,238,700 |
| Jan 26, 2026 | 9.47 | 9.58 | 9.24 | 9.49 | 9.49 | 0.74% | 3,861,200 |
| Jan 23, 2026 | 9.23 | 9.46 | 9.12 | 9.42 | 9.42 | 2.28% | 2,556,100 |
| Jan 22, 2026 | 8.50 | 9.38 | 8.50 | 9.21 | 9.21 | 8.87% | 3,531,000 |
| Jan 21, 2026 | 8.23 | 8.55 | 8.23 | 8.46 | 8.46 | 3.80% | 2,883,800 |
| Jan 20, 2026 | 8.10 | 8.18 | 7.81 | 8.15 | 8.15 | 0.99% | 2,966,000 |
| Jan 19, 2026 | 8.20 | 8.20 | 8.05 | 8.07 | 8.07 | -1.47% | 1,824,600 |
| Jan 16, 2026 | 8.17 | 8.22 | 7.88 | 8.19 | 8.19 | -0.36% | 3,163,900 |
| Jan 15, 2026 | 8.30 | 8.39 | 8.14 | 8.22 | 8.22 | -0.84% | 1,802,300 |