Guararapes Confecções S.A. (BVMF:RIAA3)
Brazil · Delayed Price · Currency is BRL 7.94
+0.27 (3.52%)
At close: Jul 27, 2026
Guararapes Confecções Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.75 | 7.99 | 7.73 | 7.94 | - | 3.52% | 696,800 |
| 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 |
| Jun 26, 2026 | 9.04 | 9.46 | 9.01 | 9.35 | 9.25 | 3.43% | 1,157,100 |
| Jun 25, 2026 | 9.13 | 9.25 | 9.02 | 9.04 | 8.94 | -0.11% | 998,800 |
| Jun 24, 2026 | 8.72 | 9.12 | 8.70 | 9.05 | 8.95 | 3.08% | 1,313,100 |
| Jun 23, 2026 | 8.58 | 8.85 | 8.52 | 8.78 | 8.68 | 1.50% | 967,500 |
| Jun 22, 2026 | 8.72 | 8.91 | 8.56 | 8.65 | 8.56 | -0.35% | 1,008,700 |
| Jun 19, 2026 | 8.49 | 8.68 | 8.45 | 8.68 | 8.59 | 1.88% | 987,100 |
| Jun 18, 2026 | 8.66 | 8.73 | 8.49 | 8.52 | 8.43 | -1.27% | 1,367,500 |
| Jun 17, 2026 | 8.76 | 8.95 | 8.52 | 8.63 | 8.54 | -0.80% | 1,093,500 |
| Jun 16, 2026 | 8.85 | 8.89 | 8.70 | 8.70 | 8.61 | -1.58% | 1,457,800 |
| Jun 15, 2026 | 9.00 | 9.26 | 8.79 | 8.84 | 8.74 | 0.34% | 928,900 |
| Jun 12, 2026 | 8.70 | 8.97 | 8.61 | 8.81 | 8.71 | 0.11% | 2,358,800 |
| Jun 11, 2026 | 8.47 | 8.80 | 8.46 | 8.80 | 8.70 | 3.77% | 1,734,600 |
| Jun 10, 2026 | 8.53 | 8.55 | 8.38 | 8.48 | 8.39 | -0.70% | 1,395,200 |
| Jun 9, 2026 | 8.53 | 8.82 | 8.53 | 8.54 | 8.45 | 1.07% | 1,197,700 |
| Jun 8, 2026 | 8.48 | 8.58 | 8.31 | 8.45 | 8.36 | -0.12% | 1,214,200 |
| Jun 5, 2026 | 8.31 | 8.49 | 8.20 | 8.46 | 8.37 | 1.32% | 1,335,300 |
| Jun 3, 2026 | 8.60 | 8.71 | 8.16 | 8.35 | 8.26 | -5.54% | 1,960,400 |
| Jun 2, 2026 | 8.86 | 8.98 | 8.76 | 8.84 | 8.74 | 0.34% | 1,086,200 |
| Jun 1, 2026 | 9.06 | 9.14 | 8.81 | 8.81 | 8.71 | -2.54% | 1,099,200 |
| May 29, 2026 | 9.11 | 9.16 | 8.86 | 9.04 | 8.94 | -0.66% | 883,700 |
| May 28, 2026 | 9.11 | 9.44 | 9.06 | 9.10 | 9.00 | -0.98% | 819,200 |
| May 27, 2026 | 9.47 | 9.48 | 9.17 | 9.19 | 9.09 | -0.11% | 864,700 |
| May 26, 2026 | 9.48 | 9.48 | 9.17 | 9.20 | 9.10 | -3.06% | 1,014,700 |
| May 25, 2026 | 9.20 | 9.49 | 9.20 | 9.49 | 9.39 | 3.26% | 731,500 |
| May 22, 2026 | 9.15 | 9.44 | 9.07 | 9.19 | 9.09 | 0.22% | 1,398,800 |
| May 21, 2026 | 9.07 | 9.29 | 8.91 | 9.17 | 9.07 | 1.10% | 1,196,600 |
| May 20, 2026 | 8.49 | 9.22 | 8.49 | 9.07 | 8.97 | 7.72% | 2,331,400 |
| May 19, 2026 | 8.43 | 8.54 | 8.25 | 8.42 | 8.33 | -0.94% | 1,683,000 |
| May 18, 2026 | 8.44 | 8.56 | 8.40 | 8.50 | 8.41 | 0.47% | 691,300 |