Guararapes Confecções S.A. (BVMF:RIAA3)
Brazil · Delayed Price · Currency is BRL 7.16
-0.19 (-2.59%)
At close: Sep 4, 2026
Guararapes Confecções Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 8.93 | 8.93 | 8.49 | 8.49 | 8.49 | -4.50% | 1,107,600 |
| Jul 14, 2026 | 8.76 | 8.91 | 8.72 | 8.89 | 8.89 | 1.83% | 807,700 |
| Jul 13, 2026 | 9.15 | 9.16 | 8.73 | 8.73 | 8.73 | -4.59% | 1,073,800 |
| Jul 10, 2026 | 8.72 | 9.17 | 8.72 | 9.15 | 9.15 | 5.66% | 1,040,700 |
| Jul 9, 2026 | 8.46 | 8.70 | 8.43 | 8.66 | 8.66 | 2.36% | 1,021,500 |
| Jul 8, 2026 | 8.37 | 8.52 | 8.27 | 8.46 | 8.46 | 0.12% | 1,189,900 |
| Jul 7, 2026 | 8.72 | 8.74 | 8.44 | 8.45 | 8.45 | -2.99% | 1,035,600 |
| Jul 6, 2026 | 8.78 | 8.87 | 8.62 | 8.71 | 8.71 | -1.91% | 910,100 |
| Jul 3, 2026 | 9.06 | 9.12 | 8.69 | 8.88 | 8.88 | -1.11% | 1,457,900 |
| Jul 2, 2026 | 9.07 | 9.16 | 8.91 | 8.98 | 8.98 | 0.56% | 719,200 |
| Jul 1, 2026 | 8.94 | 9.08 | 8.87 | 8.93 | 8.93 | -1.22% | 647,300 |
| Jun 30, 2026 | 9.22 | 9.23 | 9.06 | 9.14 | 9.04 | -1.08% | 795,300 |
| Jun 29, 2026 | 9.25 | 9.49 | 9.24 | 9.24 | 9.14 | -1.18% | 749,900 |