Guararapes Confecções Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.58	11.69	10.15	10.15	10.15	-13.25%	2,242,500
Dec 4, 2025	11.61	11.90	11.58	11.70	11.70	0.34%	1,216,800
Dec 3, 2025	11.70	11.79	11.57	11.66	11.66	-0.85%	757,800
Dec 2, 2025	11.31	11.79	11.31	11.76	11.76	4.07%	1,546,400
Dec 1, 2025	11.30	11.43	11.07	11.30	11.30	-0.18%	1,267,100
Nov 28, 2025	10.94	11.46	10.83	11.32	11.32	4.14%	1,528,000
Nov 27, 2025	10.79	10.94	10.71	10.87	10.87	0.37%	652,800
Nov 26, 2025	10.88	10.96	10.78	10.83	10.83	-0.46%	957,300
Nov 25, 2025	10.70	10.92	10.55	10.88	10.88	0.74%	1,252,100
Nov 24, 2025	10.59	10.98	10.48	10.80	10.80	2.18%	1,278,500
Nov 21, 2025	10.55	10.63	10.37	10.57	10.57	-1.12%	681,600
Nov 19, 2025	10.44	11.04	10.44	10.69	10.69	1.62%	1,865,800
Nov 18, 2025	10.44	10.63	10.31	10.52	10.52	0.48%	889,300
Nov 17, 2025	10.29	10.47	10.23	10.47	10.47	0.96%	756,600
Nov 14, 2025	10.21	10.54	10.14	10.37	10.37	1.47%	977,500
Nov 13, 2025	10.45	10.66	10.07	10.22	10.22	-3.22%	1,316,900
Nov 12, 2025	10.55	10.79	10.41	10.56	10.56	0.28%	1,498,800
Nov 11, 2025	10.52	10.70	10.30	10.53	10.53	0.77%	2,724,500
Nov 10, 2025	11.54	11.54	10.45	10.45	10.45	-8.65%	4,135,100
Nov 7, 2025	10.97	11.44	10.82	11.44	11.44	6.22%	2,684,300
Nov 6, 2025	10.60	10.90	10.11	10.77	10.77	3.56%	3,572,000
Nov 5, 2025	9.98	10.40	9.84	10.40	10.40	4.63%	1,434,200
Nov 4, 2025	9.63	9.94	9.62	9.94	9.94	2.37%	706,900
Nov 3, 2025	10.17	10.18	9.71	9.71	9.71	-4.15%	803,300
Oct 31, 2025	10.09	10.16	9.96	10.13	10.13	1.20%	571,800
Oct 30, 2025	10.02	10.19	9.83	10.01	10.01	-0.20%	1,157,000
Oct 29, 2025	9.74	10.03	9.58	10.03	10.03	3.08%	1,294,700
Oct 28, 2025	9.85	10.04	9.73	9.73	9.73	-2.31%	1,564,500
Oct 27, 2025	10.03	10.12	9.74	9.96	9.96	0.50%	799,500
Oct 24, 2025	10.14	10.16	9.83	9.91	9.91	-1.20%	1,230,500
Oct 23, 2025	10.00	10.34	9.88	10.03	10.03	5.25%	3,600,400
Oct 22, 2025	9.75	9.86	9.50	9.53	9.53	-1.45%	714,900
Oct 21, 2025	9.65	9.73	9.52	9.67	9.67	0.73%	944,200
Oct 20, 2025	9.63	9.78	9.60	9.60	9.60	0.73%	488,000
Oct 17, 2025	9.62	9.78	9.44	9.53	9.53	-0.94%	867,200
Oct 16, 2025	9.37	9.88	9.27	9.62	9.62	2.89%	1,732,400
Oct 15, 2025	9.32	9.42	9.16	9.35	9.35	-	1,160,200
Oct 14, 2025	9.25	9.42	9.06	9.35	9.35	0.32%	2,162,400
Oct 13, 2025	9.02	9.36	8.88	9.32	9.32	5.79%	2,243,500
Oct 10, 2025	8.88	9.02	8.65	8.81	8.81	-0.45%	901,600
Oct 9, 2025	9.06	9.13	8.73	8.85	8.85	-1.88%	964,000
Oct 8, 2025	9.02	9.22	8.96	9.02	9.02	0.45%	900,500
Oct 7, 2025	9.16	9.16	8.79	8.98	8.98	-2.29%	2,008,100
Oct 6, 2025	9.50	9.50	9.16	9.19	9.19	-2.65%	853,500
Oct 3, 2025	9.29	9.48	9.12	9.44	9.44	2.05%	702,600
Oct 2, 2025	9.53	9.55	9.14	9.25	9.25	-2.94%	1,179,300
Oct 1, 2025	9.54	9.54	9.35	9.53	9.53	0.63%	1,025,000
Sep 30, 2025	9.43	9.52	9.28	9.47	9.47	0.64%	1,059,700
Sep 29, 2025	9.70	9.80	9.38	9.41	9.41	-1.88%	840,500
Sep 26, 2025	9.47	9.88	9.47	9.59	9.59	2.35%	2,059,000