Guararapes Confecções Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	9.58	9.73	9.49	9.61	9.61	0.21%	3,132,400
May 4, 2026	9.62	9.78	9.56	9.59	9.59	-	933,900
Apr 30, 2026	9.51	9.74	9.49	9.59	9.59	1.80%	1,836,700
Apr 29, 2026	9.60	9.67	9.25	9.42	9.42	-2.89%	747,400
Apr 28, 2026	9.79	9.86	9.65	9.70	9.70	-2.51%	2,025,500
Apr 27, 2026	9.92	10.17	9.84	9.95	9.95	1.32%	1,426,900
Apr 24, 2026	9.89	9.96	9.71	9.82	9.82	-0.61%	1,241,500
Apr 23, 2026	10.11	10.15	9.86	9.88	9.88	-2.27%	963,900
Apr 22, 2026	10.38	10.38	10.06	10.11	10.11	-3.35%	1,017,700
Apr 20, 2026	10.51	10.53	10.33	10.46	10.46	-0.38%	558,000
Apr 17, 2026	10.75	11.07	10.47	10.50	10.50	-1.41%	2,264,300
Apr 16, 2026	10.48	10.65	10.43	10.65	10.65	1.24%	1,546,400
Apr 15, 2026	10.33	10.52	10.16	10.52	10.52	0.96%	952,800
Apr 14, 2026	10.27	10.49	10.26	10.42	10.42	1.66%	1,940,200
Apr 13, 2026	10.03	10.29	10.00	10.25	10.25	-0.10%	1,393,600
Apr 10, 2026	9.85	10.32	9.84	10.26	10.26	4.48%	4,047,000
Apr 9, 2026	9.42	9.93	9.42	9.82	9.82	4.36%	2,380,000
Apr 8, 2026	9.60	9.73	9.38	9.41	9.41	2.95%	1,631,300
Apr 7, 2026	9.22	9.26	9.00	9.14	9.14	-1.72%	1,722,400
Apr 6, 2026	9.50	9.59	9.18	9.30	9.20	-2.11%	932,100
Apr 2, 2026	9.25	9.55	9.06	9.50	9.40	0.64%	1,553,200
Apr 1, 2026	9.35	9.67	9.28	9.44	9.34	1.51%	2,013,500
Mar 31, 2026	9.31	9.45	9.06	9.30	9.20	1.86%	1,549,500
Mar 30, 2026	9.20	9.32	8.78	9.13	9.03	1.90%	3,156,800
Mar 27, 2026	9.10	9.20	8.92	8.96	8.86	-2.50%	1,953,100
Mar 26, 2026	9.49	9.50	9.12	9.19	9.09	-3.97%	1,014,800
Mar 25, 2026	9.50	9.75	9.49	9.57	9.47	1.70%	1,633,600
Mar 24, 2026	9.17	9.48	9.05	9.41	9.31	1.51%	2,450,400
Mar 23, 2026	8.65	9.35	8.63	9.27	9.17	8.80%	2,344,100
Mar 20, 2026	8.56	8.73	8.38	8.52	8.43	-0.47%	3,062,200
Mar 19, 2026	8.42	8.69	8.27	8.56	8.47	-0.93%	2,385,400
Mar 18, 2026	8.62	8.80	8.58	8.64	8.55	-1.03%	1,829,000
Mar 17, 2026	8.73	8.86	8.61	8.73	8.64	0.81%	1,383,800
Mar 16, 2026	8.54	8.79	8.54	8.66	8.57	2.85%	1,412,500
Mar 13, 2026	8.89	8.95	8.42	8.42	8.33	-4.43%	2,737,900
Mar 12, 2026	9.15	9.18	8.78	8.81	8.72	-4.96%	1,933,200
Mar 11, 2026	9.24	9.37	9.11	9.27	9.17	0.11%	969,300
Mar 10, 2026	9.23	9.53	9.11	9.26	9.16	0.87%	1,695,200
Mar 9, 2026	9.04	9.27	8.80	9.18	9.08	0.66%	1,570,900
Mar 6, 2026	9.40	9.42	9.05	9.12	9.02	-1.62%	2,448,400
Mar 5, 2026	9.79	9.79	9.27	9.27	9.17	-3.54%	3,652,000
Mar 4, 2026	9.61	9.72	9.32	9.61	9.51	1.80%	2,381,600
Mar 3, 2026	9.57	9.70	9.32	9.44	9.34	-5.79%	3,687,600
Mar 2, 2026	9.95	10.09	9.61	10.02	9.91	-0.10%	3,441,600
Feb 27, 2026	10.15	10.27	9.92	10.03	9.92	-2.15%	1,905,200
Feb 26, 2026	10.27	10.40	10.04	10.25	10.14	1.18%	2,732,000
Feb 25, 2026	10.25	10.34	10.00	10.13	10.02	-0.98%	2,185,700
Feb 24, 2026	10.53	10.58	10.23	10.23	10.12	-2.11%	2,619,500
Feb 23, 2026	10.67	10.67	10.30	10.45	10.34	-2.06%	1,875,500
Feb 20, 2026	10.45	10.70	10.27	10.67	10.56	0.47%	1,668,000