Guararapes Confecções S.A. (BVMF:RIAA3)
Brazil · Delayed Price · Currency is BRL 6.87
+0.09 (1.33%)
At close: Sep 25, 2026
Guararapes Confecções Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.94 | 6.99 | 6.78 | 6.78 | 6.78 | -2.31% | 1,055,400 |
| Sep 23, 2026 | 7.20 | 7.22 | 6.94 | 6.94 | 6.94 | -4.41% | 1,314,700 |
| Sep 22, 2026 | 6.99 | 7.26 | 6.94 | 7.26 | 7.26 | 3.86% | 1,581,000 |
| Sep 21, 2026 | 6.87 | 7.11 | 6.87 | 6.99 | 6.99 | 1.90% | 1,008,200 |
| Sep 18, 2026 | 6.79 | 6.91 | 6.70 | 6.86 | 6.86 | 0.88% | 1,373,500 |
| Sep 17, 2026 | 7.10 | 7.17 | 6.80 | 6.80 | 6.80 | -4.09% | 1,359,100 |
| Sep 16, 2026 | 6.99 | 7.19 | 6.95 | 7.09 | 7.09 | 1.58% | 697,500 |
| Sep 15, 2026 | 7.09 | 7.09 | 6.96 | 6.98 | 6.98 | -0.99% | 716,300 |
| Sep 14, 2026 | 6.92 | 7.11 | 6.86 | 7.05 | 7.05 | -0.56% | 934,800 |
| Sep 11, 2026 | 7.31 | 7.38 | 6.99 | 7.09 | 7.09 | -3.14% | 1,459,700 |
| Sep 10, 2026 | 7.02 | 7.38 | 6.97 | 7.32 | 7.32 | 3.10% | 1,528,000 |
| Sep 9, 2026 | 7.49 | 7.57 | 7.05 | 7.10 | 7.10 | -4.57% | 1,592,200 |
| Sep 8, 2026 | 7.23 | 7.54 | 7.23 | 7.44 | 7.44 | 3.91% | 3,611,800 |
| Sep 4, 2026 | 7.33 | 7.40 | 7.15 | 7.16 | 7.16 | -2.59% | 3,181,300 |
| Sep 3, 2026 | 7.54 | 7.62 | 7.35 | 7.35 | 7.35 | -0.41% | 1,475,100 |
| Sep 2, 2026 | 7.30 | 7.75 | 7.12 | 7.38 | 7.38 | 1.93% | 6,910,800 |
| Sep 1, 2026 | 7.00 | 7.37 | 6.99 | 7.24 | 7.24 | 2.99% | 1,582,600 |
| Aug 31, 2026 | 7.05 | 7.16 | 6.95 | 7.03 | 7.03 | 1.44% | 1,474,400 |
| Aug 28, 2026 | 6.95 | 7.05 | 6.75 | 6.93 | 6.93 | 0.14% | 784,000 |
| Aug 27, 2026 | 6.91 | 7.05 | 6.84 | 6.92 | 6.92 | 0.14% | 638,900 |
| Aug 26, 2026 | 7.09 | 7.22 | 6.91 | 6.91 | 6.91 | -1.99% | 1,076,000 |
| Aug 25, 2026 | 6.85 | 7.08 | 6.79 | 7.05 | 7.05 | 3.37% | 1,742,000 |
| Aug 24, 2026 | 6.80 | 6.89 | 6.63 | 6.82 | 6.82 | - | 1,302,500 |
| Aug 21, 2026 | 6.58 | 6.87 | 6.56 | 6.82 | 6.82 | 4.12% | 1,190,900 |
| Aug 20, 2026 | 6.59 | 6.72 | 6.46 | 6.55 | 6.55 | -0.61% | 1,665,800 |
| Aug 19, 2026 | 6.69 | 6.77 | 6.53 | 6.59 | 6.59 | 0.30% | 930,800 |
| Aug 18, 2026 | 6.68 | 6.79 | 6.57 | 6.57 | 6.57 | -1.79% | 1,379,000 |
| Aug 17, 2026 | 6.88 | 6.88 | 6.69 | 6.69 | 6.69 | -2.48% | 895,700 |
| Aug 14, 2026 | 7.08 | 7.08 | 6.67 | 6.86 | 6.86 | -3.11% | 1,455,900 |
| Aug 13, 2026 | 7.09 | 7.26 | 7.01 | 7.08 | 7.08 | 0.28% | 1,082,700 |
| Aug 12, 2026 | 7.11 | 7.17 | 6.99 | 7.06 | 7.06 | -1.12% | 1,687,300 |
| Aug 11, 2026 | 7.32 | 7.54 | 7.14 | 7.14 | 7.14 | -2.19% | 1,114,400 |
| Aug 10, 2026 | 7.76 | 7.80 | 7.30 | 7.30 | 7.30 | -5.93% | 1,018,600 |
| Aug 7, 2026 | 8.01 | 8.01 | 7.53 | 7.76 | 7.76 | -2.51% | 2,039,300 |
| Aug 6, 2026 | 8.08 | 8.08 | 7.74 | 7.96 | 7.96 | 2.45% | 1,778,300 |
| Aug 5, 2026 | 7.98 | 8.11 | 7.74 | 7.77 | 7.77 | -2.02% | 932,900 |
| Aug 4, 2026 | 8.17 | 8.23 | 7.92 | 7.93 | 7.93 | -1.86% | 928,100 |
| Aug 3, 2026 | 8.01 | 8.15 | 7.94 | 8.08 | 8.08 | 1.64% | 1,859,000 |
| Jul 31, 2026 | 7.85 | 7.98 | 7.58 | 7.95 | 7.95 | 1.27% | 943,200 |
| Jul 30, 2026 | 7.64 | 7.88 | 7.64 | 7.85 | 7.85 | 2.75% | 3,019,300 |
| Jul 29, 2026 | 7.81 | 7.88 | 7.62 | 7.64 | 7.64 | -2.55% | 1,263,200 |
| Jul 28, 2026 | 8.09 | 8.23 | 7.84 | 7.84 | 7.84 | -1.01% | 656,400 |
| Jul 27, 2026 | 7.71 | 7.99 | 7.71 | 7.92 | 7.92 | 3.26% | 1,129,900 |
| Jul 24, 2026 | 7.90 | 7.92 | 7.65 | 7.67 | 7.67 | -3.52% | 793,200 |
| Jul 23, 2026 | 8.02 | 8.06 | 7.90 | 7.95 | 7.95 | -1.12% | 762,900 |
| Jul 22, 2026 | 7.85 | 8.14 | 7.76 | 8.04 | 8.04 | 3.08% | 1,857,200 |
| Jul 21, 2026 | 7.91 | 7.96 | 7.71 | 7.80 | 7.80 | -1.64% | 878,600 |
| Jul 20, 2026 | 8.22 | 8.27 | 7.89 | 7.93 | 7.93 | -3.53% | 959,400 |
| Jul 17, 2026 | 8.36 | 8.41 | 8.17 | 8.22 | 8.22 | -2.38% | 1,015,500 |
| Jul 16, 2026 | 8.46 | 8.50 | 8.07 | 8.42 | 8.42 | -0.82% | 2,420,700 |