Guararapes Confecções S.A. (BVMF:RIAA3)
Brazil · Delayed Price · Currency is BRL 9.24
+0.04 (0.43%)
Last updated: May 27, 2026, 1:20 PM GMT-3
Guararapes Confecções Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.48 | 9.48 | 9.17 | 9.20 | 9.20 | -3.06% | 1,014,700 |
| May 25, 2026 | 9.20 | 9.49 | 9.20 | 9.49 | 9.49 | 3.26% | 731,500 |
| May 22, 2026 | 9.15 | 9.44 | 9.07 | 9.19 | 9.19 | 0.22% | 1,398,800 |
| May 21, 2026 | 9.07 | 9.29 | 8.91 | 9.17 | 9.17 | 1.10% | 1,196,600 |
| May 20, 2026 | 8.49 | 9.22 | 8.49 | 9.07 | 9.07 | 7.72% | 2,331,400 |
| May 19, 2026 | 8.43 | 8.54 | 8.25 | 8.42 | 8.42 | -0.94% | 1,683,000 |
| May 18, 2026 | 8.44 | 8.56 | 8.40 | 8.50 | 8.50 | 0.47% | 691,300 |
| May 15, 2026 | 8.20 | 8.46 | 8.17 | 8.46 | 8.46 | - | 1,588,100 |
| May 14, 2026 | 8.22 | 8.57 | 8.22 | 8.46 | 8.46 | 3.93% | 1,314,200 |
| May 13, 2026 | 8.51 | 8.66 | 8.08 | 8.22 | 8.14 | -4.64% | 6,594,500 |
| May 12, 2026 | 8.85 | 9.02 | 8.58 | 8.62 | 8.54 | -4.54% | 2,244,600 |
| May 11, 2026 | 9.39 | 9.43 | 8.96 | 9.03 | 8.94 | -4.24% | 1,079,400 |
| May 8, 2026 | 9.97 | 10.02 | 9.41 | 9.43 | 9.34 | -4.07% | 1,415,600 |
| May 7, 2026 | 10.20 | 10.20 | 9.72 | 9.83 | 9.73 | -2.87% | 2,745,400 |
| May 6, 2026 | 9.70 | 10.42 | 9.68 | 10.12 | 10.02 | 5.31% | 2,429,600 |
| May 5, 2026 | 9.58 | 9.73 | 9.49 | 9.61 | 9.52 | 0.21% | 3,132,400 |
| May 4, 2026 | 9.62 | 9.78 | 9.56 | 9.59 | 9.50 | - | 933,900 |
| Apr 30, 2026 | 9.51 | 9.74 | 9.49 | 9.59 | 9.50 | 1.80% | 1,836,700 |
| Apr 29, 2026 | 9.60 | 9.67 | 9.25 | 9.42 | 9.33 | -2.89% | 747,400 |
| Apr 28, 2026 | 9.79 | 9.86 | 9.65 | 9.70 | 9.61 | -2.51% | 2,025,500 |
| Apr 27, 2026 | 9.92 | 10.17 | 9.84 | 9.95 | 9.85 | 1.32% | 1,426,900 |
| Apr 24, 2026 | 9.89 | 9.96 | 9.71 | 9.82 | 9.72 | -0.61% | 1,241,500 |
| Apr 23, 2026 | 10.11 | 10.15 | 9.86 | 9.88 | 9.78 | -2.27% | 963,900 |
| Apr 22, 2026 | 10.38 | 10.38 | 10.06 | 10.11 | 10.01 | -3.35% | 1,017,600 |
| Apr 20, 2026 | 10.51 | 10.53 | 10.33 | 10.46 | 10.36 | -0.38% | 558,000 |
| Apr 17, 2026 | 10.75 | 11.07 | 10.47 | 10.50 | 10.40 | -1.41% | 2,264,300 |
| Apr 16, 2026 | 10.48 | 10.65 | 10.43 | 10.65 | 10.55 | 1.24% | 1,546,400 |
| Apr 15, 2026 | 10.33 | 10.52 | 10.16 | 10.52 | 10.42 | 0.96% | 949,200 |
| Apr 14, 2026 | 10.27 | 10.49 | 10.26 | 10.42 | 10.32 | 1.66% | 1,939,300 |
| Apr 13, 2026 | 10.03 | 10.29 | 10.00 | 10.25 | 10.15 | -0.10% | 1,393,600 |
| Apr 10, 2026 | 9.85 | 10.32 | 9.84 | 10.26 | 10.16 | 4.48% | 4,047,000 |
| Apr 9, 2026 | 9.42 | 9.93 | 9.42 | 9.82 | 9.72 | 4.36% | 2,380,000 |
| Apr 8, 2026 | 9.60 | 9.73 | 9.38 | 9.41 | 9.32 | 2.95% | 1,631,300 |
| Apr 7, 2026 | 9.22 | 9.26 | 9.00 | 9.14 | 9.05 | -0.66% | 1,722,400 |
| Apr 6, 2026 | 9.50 | 9.59 | 9.18 | 9.30 | 9.11 | -2.11% | 930,700 |
| Apr 2, 2026 | 9.25 | 9.55 | 9.06 | 9.50 | 9.31 | 0.64% | 1,553,200 |
| Apr 1, 2026 | 9.35 | 9.67 | 9.28 | 9.44 | 9.25 | 1.51% | 2,013,500 |
| Mar 31, 2026 | 9.31 | 9.45 | 9.06 | 9.30 | 9.11 | 1.86% | 1,549,500 |
| Mar 30, 2026 | 9.20 | 9.32 | 8.78 | 9.13 | 8.94 | 1.90% | 3,156,800 |
| Mar 27, 2026 | 9.10 | 9.20 | 8.92 | 8.96 | 8.78 | -2.50% | 1,953,100 |
| Mar 26, 2026 | 9.49 | 9.50 | 9.12 | 9.19 | 9.00 | -3.97% | 1,014,800 |
| Mar 25, 2026 | 9.50 | 9.75 | 9.49 | 9.57 | 9.38 | 1.70% | 1,633,600 |
| Mar 24, 2026 | 9.17 | 9.48 | 9.05 | 9.41 | 9.22 | 1.51% | 2,450,400 |
| Mar 23, 2026 | 8.65 | 9.35 | 8.63 | 9.27 | 9.08 | 8.80% | 2,344,100 |
| Mar 20, 2026 | 8.56 | 8.73 | 8.38 | 8.52 | 8.35 | -0.47% | 3,062,200 |
| Mar 19, 2026 | 8.42 | 8.69 | 8.27 | 8.56 | 8.39 | -0.93% | 2,385,400 |
| Mar 18, 2026 | 8.62 | 8.80 | 8.58 | 8.64 | 8.46 | -1.03% | 1,829,000 |
| Mar 17, 2026 | 8.73 | 8.86 | 8.61 | 8.73 | 8.55 | 0.81% | 1,383,800 |
| Mar 16, 2026 | 8.54 | 8.79 | 8.54 | 8.66 | 8.48 | 2.85% | 1,412,500 |
| Mar 13, 2026 | 8.89 | 8.95 | 8.42 | 8.42 | 8.25 | -4.43% | 2,737,900 |