Guararapes Confecções S.A. (BVMF:RIAA3)
Brazil · Delayed Price · Currency is BRL 9.96
-0.34 (-3.30%)
At close: Oct 15, 2026
Guararapes Confecções Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.15 | 10.48 | 9.85 | 9.96 | 9.96 | -3.30% | 2,853,200 |
| Oct 14, 2026 | 9.84 | 10.42 | 9.70 | 10.30 | 10.30 | 1.78% | 2,917,600 |
| Oct 13, 2026 | 10.67 | 10.74 | 10.10 | 10.12 | 10.12 | -6.04% | 4,397,100 |
| Oct 9, 2026 | 9.46 | 10.92 | 9.41 | 10.77 | 10.77 | 13.97% | 5,967,000 |
| Oct 8, 2026 | 8.74 | 9.45 | 8.74 | 9.45 | 9.45 | 7.39% | 4,332,600 |
| Oct 7, 2026 | 8.65 | 9.03 | 8.65 | 8.80 | 8.80 | 1.27% | 1,570,200 |
| Oct 6, 2026 | 8.59 | 9.13 | 8.59 | 8.69 | 8.69 | 0.93% | 4,032,800 |
| Oct 5, 2026 | 8.23 | 8.88 | 8.17 | 8.61 | 8.61 | 13.74% | 4,418,100 |
| Oct 2, 2026 | 7.41 | 7.62 | 7.30 | 7.57 | 7.57 | 3.13% | 3,514,200 |
| Oct 1, 2026 | 7.17 | 7.50 | 7.09 | 7.34 | 7.34 | 3.23% | 3,308,800 |
| Sep 30, 2026 | 7.18 | 7.24 | 7.02 | 7.17 | 7.11 | 1.56% | 2,822,500 |
| Sep 29, 2026 | 6.94 | 7.15 | 6.82 | 7.06 | 7.00 | 2.32% | 2,884,900 |
| Sep 28, 2026 | 6.78 | 7.00 | 6.70 | 6.90 | 6.84 | 0.44% | 1,114,400 |
| Sep 25, 2026 | 6.78 | 6.95 | 6.75 | 6.87 | 6.81 | 1.33% | 1,257,100 |
| Sep 24, 2026 | 6.94 | 6.99 | 6.78 | 6.78 | 6.72 | -2.31% | 1,053,300 |
| Sep 23, 2026 | 7.20 | 7.22 | 6.94 | 6.94 | 6.88 | -4.41% | 1,314,700 |
| Sep 22, 2026 | 6.99 | 7.26 | 6.94 | 7.26 | 7.20 | 3.86% | 1,581,000 |
| Sep 21, 2026 | 6.87 | 7.11 | 6.87 | 6.99 | 6.93 | 1.90% | 1,005,200 |
| Sep 18, 2026 | 6.79 | 6.91 | 6.70 | 6.86 | 6.80 | 0.88% | 1,373,500 |
| Sep 17, 2026 | 7.10 | 7.17 | 6.80 | 6.80 | 6.74 | -4.09% | 1,359,100 |
| Sep 16, 2026 | 6.99 | 7.19 | 6.95 | 7.09 | 7.03 | 1.58% | 697,500 |
| Sep 15, 2026 | 7.09 | 7.09 | 6.96 | 6.98 | 6.92 | -0.99% | 716,300 |
| Sep 14, 2026 | 6.92 | 7.11 | 6.86 | 7.05 | 6.99 | -0.56% | 934,800 |
| Sep 11, 2026 | 7.31 | 7.38 | 6.99 | 7.09 | 7.03 | -3.14% | 1,459,700 |
| Sep 10, 2026 | 7.02 | 7.38 | 6.97 | 7.32 | 7.26 | 3.10% | 1,528,000 |
| Sep 9, 2026 | 7.49 | 7.57 | 7.05 | 7.10 | 7.04 | -4.57% | 1,592,200 |
| Sep 8, 2026 | 7.23 | 7.54 | 7.23 | 7.44 | 7.38 | 3.91% | 3,604,500 |
| Sep 4, 2026 | 7.33 | 7.40 | 7.15 | 7.16 | 7.10 | -2.59% | 3,181,300 |
| Sep 3, 2026 | 7.54 | 7.62 | 7.35 | 7.35 | 7.29 | -0.41% | 1,475,100 |
| Sep 2, 2026 | 7.30 | 7.75 | 7.12 | 7.38 | 7.32 | 1.93% | 6,910,800 |
| Sep 1, 2026 | 7.00 | 7.37 | 6.99 | 7.24 | 7.18 | 2.99% | 1,582,600 |
| Aug 31, 2026 | 7.05 | 7.16 | 6.95 | 7.03 | 6.97 | 1.44% | 1,474,400 |
| Aug 28, 2026 | 6.95 | 7.05 | 6.75 | 6.93 | 6.87 | 0.14% | 784,000 |
| Aug 27, 2026 | 6.91 | 7.05 | 6.84 | 6.92 | 6.86 | 0.14% | 638,900 |
| Aug 26, 2026 | 7.09 | 7.22 | 6.91 | 6.91 | 6.85 | -1.99% | 1,076,000 |
| Aug 25, 2026 | 6.85 | 7.08 | 6.79 | 7.05 | 6.99 | 3.37% | 1,742,000 |
| Aug 24, 2026 | 6.80 | 6.89 | 6.63 | 6.82 | 6.76 | - | 1,302,500 |
| Aug 21, 2026 | 6.58 | 6.87 | 6.56 | 6.82 | 6.76 | 4.12% | 1,190,900 |
| Aug 20, 2026 | 6.59 | 6.72 | 6.46 | 6.55 | 6.50 | -0.61% | 1,648,600 |
| Aug 19, 2026 | 6.69 | 6.77 | 6.53 | 6.59 | 6.54 | 0.30% | 910,400 |
| Aug 18, 2026 | 6.68 | 6.79 | 6.57 | 6.57 | 6.52 | -1.79% | 1,369,800 |
| Aug 17, 2026 | 6.88 | 6.88 | 6.69 | 6.69 | 6.63 | -2.48% | 887,900 |
| Aug 14, 2026 | 7.08 | 7.08 | 6.67 | 6.86 | 6.80 | -3.11% | 1,455,900 |
| Aug 13, 2026 | 7.09 | 7.26 | 7.01 | 7.08 | 7.02 | 0.28% | 1,080,500 |
| Aug 12, 2026 | 7.11 | 7.17 | 6.99 | 7.06 | 7.00 | -1.12% | 1,687,300 |
| Aug 11, 2026 | 7.32 | 7.54 | 7.14 | 7.14 | 7.08 | -2.19% | 1,114,400 |
| Aug 10, 2026 | 7.76 | 7.80 | 7.30 | 7.30 | 7.24 | -5.93% | 1,018,600 |
| Aug 7, 2026 | 8.01 | 8.01 | 7.53 | 7.76 | 7.70 | -2.51% | 2,039,300 |
| Aug 6, 2026 | 8.08 | 8.08 | 7.74 | 7.96 | 7.89 | 2.45% | 1,778,300 |
| Aug 5, 2026 | 7.98 | 8.11 | 7.74 | 7.77 | 7.71 | -2.02% | 932,900 |