São Paulo - Delayed Quote BRL

Guararapes Confecções S.A. (GUAR3.SA)

Compare
6.08
-0.09
(-1.46%)
At close: 5:47:35 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20256.226.225.916.086.08717,400
Jan 22, 20255.986.275.936.176.17836,000
Jan 21, 20255.966.005.875.955.95385,500
Jan 20, 20255.776.065.725.845.84511,600
Jan 17, 20256.056.075.795.855.85846,200
Jan 16, 20256.136.225.975.985.98552,900
Jan 15, 20255.796.315.796.316.31985,200
Jan 14, 20255.885.985.715.745.74844,400
Jan 13, 20255.665.875.665.815.81682,700
Jan 10, 20255.795.795.565.715.71644,500
Jan 9, 20255.675.795.585.675.67558,000
Jan 8, 20255.885.925.665.695.69726,000
Jan 7, 20256.006.095.865.905.901,561,900
Jan 6, 20255.955.975.755.885.881,714,100
Jan 3, 20255.665.855.585.835.831,587,100
Jan 2, 20256.146.185.675.675.671,922,200
Dec 30, 20246.166.265.936.196.191,073,600
Dec 27, 20246.256.316.056.156.15831,800
Dec 26, 20246.096.276.016.256.25661,300
Dec 23, 20246.606.616.196.196.19722,600
Dec 20, 20246.506.756.376.606.60982,000
Dec 19, 20245.956.555.956.556.551,210,400
Dec 18, 20246.456.605.985.985.98824,000
Dec 17, 20246.646.806.446.556.55995,100
Dec 16, 20246.486.756.456.666.661,123,500
Dec 13, 20246.766.876.486.506.50921,400
Dec 12, 20247.207.206.736.786.78893,500
Dec 11, 20247.047.506.947.307.30879,100
Dec 10, 20246.877.096.837.047.04943,000
Dec 9, 20246.777.026.676.826.821,062,900
Dec 6, 20247.197.316.756.756.751,438,800
Dec 5, 20247.177.427.127.237.23802,000
Dec 4, 20247.077.126.976.986.98564,500
Dec 3, 20247.217.306.987.047.041,609,800
Dec 2, 20246.837.166.787.167.161,927,400
Nov 29, 20246.777.116.626.976.972,739,800
Nov 28, 20247.897.946.676.776.772,008,900
Nov 27, 20248.588.587.927.937.932,216,700
Nov 26, 20248.188.688.088.538.532,042,600
Nov 25, 20248.308.388.018.168.161,455,500
Nov 22, 20248.078.298.028.258.25985,800
Nov 21, 20248.118.217.968.068.06977,200
Nov 19, 20248.148.437.998.228.22914,600
Nov 18, 20248.058.247.978.198.191,264,500
Nov 14, 20248.408.618.018.018.011,965,300
Nov 13, 20248.498.588.188.488.481,699,000
Nov 12, 20248.938.938.478.488.481,146,400
Nov 11, 20248.368.908.288.908.901,425,000
Nov 8, 20248.428.518.018.348.342,607,800
Nov 7, 20249.649.648.408.478.475,667,500
Nov 6, 20249.249.719.169.719.712,076,000
Nov 5, 20249.109.418.889.419.411,531,700
Nov 4, 20248.489.248.479.159.151,954,700
Nov 1, 20248.498.528.248.378.37902,600
Oct 31, 20248.518.628.428.498.49637,500
Oct 30, 20248.248.638.218.558.55766,400
Oct 29, 20248.638.678.198.228.22934,800
Oct 28, 20248.238.708.198.588.58897,500
Oct 25, 20248.308.518.158.158.15869,000
Oct 24, 20247.928.287.828.288.28725,900
Oct 23, 20247.857.947.727.897.89694,700
Oct 22, 20248.028.077.847.897.89639,600
Oct 21, 20248.168.247.978.058.05689,000
Oct 18, 20248.068.157.978.158.15538,700
Oct 17, 20248.078.217.927.987.98905,800
Oct 16, 20248.018.187.948.188.181,063,900
Oct 15, 20248.238.447.908.028.021,393,200
Oct 14, 20248.328.408.128.228.221,383,500
Oct 11, 20247.708.227.568.168.161,456,200
Oct 10, 20247.537.847.537.797.79609,700
Oct 9, 20247.627.697.547.677.67594,700
Oct 8, 20247.757.907.707.707.701,079,700
Oct 7, 20247.667.857.517.567.56831,000
Oct 4, 20247.537.687.507.577.57709,800
Oct 3, 20247.927.927.527.527.52593,800
Oct 2, 20247.868.097.817.897.891,817,500
Oct 1, 20247.847.977.697.737.731,147,100
Sep 30, 20247.998.067.657.847.841,284,200
Sep 27, 20247.928.167.848.098.09728,800
Sep 26, 20248.038.207.977.987.98889,500
Sep 25, 20248.058.097.887.977.97524,300
Sep 24, 20248.278.357.968.058.05668,300
Sep 23, 20248.168.177.908.088.08712,100
Sep 20, 20248.658.708.028.168.161,284,400
Sep 19, 20248.989.048.618.728.72835,700
Sep 18, 20248.789.188.788.928.92738,700
Sep 17, 20249.059.058.788.948.94642,200
Sep 16, 20248.989.128.859.059.05719,700
Sep 13, 20248.648.968.648.938.93797,800
Sep 12, 20248.568.708.358.628.62719,300
Sep 11, 20248.758.878.428.558.551,533,300
Sep 10, 20248.958.958.608.758.75810,200
Sep 9, 20248.839.058.738.958.95873,500
Sep 6, 20249.099.248.828.888.881,123,900
Sep 5, 20249.039.198.669.099.091,080,900
Sep 4, 20249.009.538.959.039.031,883,000
Sep 3, 20248.769.088.768.978.971,502,100
Sep 2, 20248.548.918.548.788.781,144,600
Aug 30, 20248.468.828.358.668.661,266,700
Aug 29, 20248.968.968.598.598.59943,700
Aug 28, 20248.799.128.729.029.021,176,900
Aug 27, 20248.648.958.598.928.92821,400
Aug 26, 20249.029.108.518.678.67891,800
Aug 23, 20248.659.018.638.928.921,039,400
Aug 22, 20248.988.988.538.658.65722,300
Aug 21, 20248.839.148.838.898.89742,900
Aug 20, 20249.189.198.838.838.83993,600
Aug 19, 20248.689.118.589.109.101,280,500
Aug 16, 20248.939.148.538.538.531,648,900
Aug 15, 20248.668.998.628.898.891,453,100
Aug 14, 20248.888.978.598.798.791,282,600
Aug 13, 20248.348.948.348.888.882,803,500
Aug 12, 20248.248.398.128.388.381,370,600
Aug 9, 20248.208.347.948.108.101,825,700
Aug 8, 20247.908.337.758.248.243,968,800
Aug 7, 20247.307.607.307.567.561,560,300
Aug 6, 20246.997.306.837.217.211,627,900
Aug 5, 20246.677.166.527.057.051,823,500
Aug 2, 20246.757.106.757.077.071,423,800
Aug 1, 20246.857.156.696.746.741,844,900
Jul 31, 20246.927.156.856.856.852,066,600
Jul 30, 20246.866.906.746.866.86894,900
Jul 29, 20247.077.116.826.876.87765,200
Jul 26, 20246.847.046.817.047.041,004,400
Jul 25, 20247.017.086.856.956.951,253,100
Jul 24, 20247.207.207.017.027.02963,200
Jul 23, 20247.287.367.187.227.22792,600
Jul 22, 20247.277.577.277.317.311,017,400
Jul 19, 20247.287.387.157.347.341,873,100
Jul 18, 20247.767.767.107.147.142,412,900
Jul 17, 20247.807.947.597.687.681,485,300
Jul 16, 20247.687.957.677.767.761,358,800
Jul 15, 20247.547.707.547.667.66945,000
Jul 12, 20247.887.887.537.587.581,383,500
Jul 11, 20247.447.867.447.867.862,390,300
Jul 10, 20247.427.657.287.367.361,472,900
Jul 9, 20247.267.407.247.297.29888,900
Jul 8, 20247.367.467.247.267.261,130,200
Jul 5, 20247.037.356.927.307.301,481,300
Jul 4, 20246.807.296.807.097.091,977,800
Jul 3, 20246.666.916.656.736.731,030,900
Jul 2, 20246.506.866.506.636.631,936,200
Jul 1, 20246.906.916.516.516.512,205,100
Jun 28, 20246.937.186.786.966.961,754,800
Jun 27, 20246.457.006.406.956.951,633,700
Jun 26, 20246.496.496.266.436.431,190,700
Jun 25, 20246.666.806.506.526.52923,800
Jun 24, 20246.456.846.456.686.681,015,200
Jun 21, 20246.446.576.376.456.45926,200
Jun 20, 20246.887.086.476.476.471,946,800
Jun 19, 20246.606.636.436.586.581,090,100
Jun 18, 20246.496.786.496.676.671,693,400
Jun 17, 20246.736.776.466.536.531,691,600
Jun 14, 20246.836.966.676.806.801,100,200
Jun 13, 20246.926.956.726.866.861,090,500
Jun 12, 20247.247.386.856.926.921,553,800
Jun 11, 20247.007.226.957.137.131,110,500
Jun 10, 20247.117.196.766.816.811,485,800
Jun 7, 20247.357.507.117.147.141,219,300
Jun 6, 20247.387.537.217.447.441,449,200
Jun 5, 20247.517.517.167.207.201,934,700
Jun 4, 20247.567.597.377.437.431,935,400
Jun 3, 20247.517.797.357.557.551,475,400
May 31, 20247.567.577.357.567.561,125,800
May 29, 20247.677.707.517.547.54999,300
May 28, 20247.897.957.677.737.731,952,700
May 27, 20247.527.807.417.787.781,461,600
May 24, 2024 0.12 Dividend
May 24, 20247.177.527.177.517.511,857,300
May 23, 20247.077.397.067.267.141,962,200
May 22, 20247.317.406.977.086.961,710,000
May 21, 20247.988.027.397.437.312,439,900
May 20, 20247.747.917.567.907.771,230,200
May 17, 20247.817.897.637.737.60972,500
May 16, 20247.857.917.537.797.662,031,000
May 15, 20247.307.807.297.747.611,993,800
May 14, 20247.587.687.197.267.142,011,500
May 13, 20247.717.777.527.557.421,226,700
May 10, 20248.088.137.717.757.621,758,300
May 9, 20247.918.227.838.148.012,061,900
May 8, 20248.408.427.808.127.994,976,900
May 7, 20248.659.438.368.408.265,738,600
May 6, 20248.759.088.448.528.382,710,100
May 3, 20247.908.967.908.768.615,484,400
May 2, 20247.477.817.377.747.612,289,800
Apr 30, 20247.277.397.027.357.233,280,100
Apr 29, 20247.287.307.147.267.14854,900
Apr 26, 20247.057.247.017.247.121,137,400
Apr 25, 20247.167.166.816.896.781,812,300
Apr 24, 20247.257.327.157.227.101,051,600
Apr 23, 20247.367.367.137.257.131,410,600
Apr 22, 20247.327.407.177.377.252,149,100
Apr 19, 20247.187.527.127.327.202,659,700
Apr 18, 20247.157.247.077.116.991,689,600
Apr 17, 20247.327.467.037.167.042,354,900
Apr 16, 20247.207.407.007.237.113,752,000
Apr 15, 20247.657.717.227.387.265,231,500
Apr 12, 20248.088.087.547.637.502,054,000
Apr 11, 20248.228.307.968.087.951,687,900
Apr 10, 20248.248.247.918.178.032,458,900
Apr 9, 20248.208.548.198.368.222,739,700
Apr 8, 20247.978.257.938.208.061,934,000
Apr 5, 20248.188.207.927.987.851,746,300
Apr 4, 20248.058.448.058.188.042,462,400
Apr 3, 20248.608.617.917.937.803,338,500
Apr 2, 20248.408.738.258.608.462,819,900
Apr 1, 20248.358.538.208.418.272,465,300
Mar 28, 20247.908.477.868.308.166,009,600
Mar 27, 20247.627.987.477.907.773,487,400
Mar 26, 20247.547.737.437.597.462,066,400
Mar 25, 20247.807.807.627.647.511,159,100
Mar 22, 20247.987.987.647.747.611,942,900
Mar 21, 20247.998.127.887.997.861,869,100
Mar 20, 20247.998.107.858.007.872,553,500
Mar 19, 20247.538.047.098.017.884,477,000
Mar 18, 20247.157.517.157.517.393,040,600
Mar 15, 20247.217.346.837.127.007,243,400
Mar 14, 20247.537.757.197.197.074,685,000
Mar 13, 20247.647.817.427.457.333,969,900
Mar 12, 20248.038.047.687.707.573,351,100
Mar 11, 20247.718.137.478.087.954,481,100
Mar 8, 20246.857.826.757.827.697,284,800
Mar 7, 20246.627.326.526.966.849,903,400
Mar 6, 20246.206.366.096.246.142,869,400
Mar 5, 20246.286.366.036.136.032,617,500
Mar 4, 20246.446.506.216.316.211,953,900
Mar 1, 20246.056.446.026.416.303,457,600
Feb 29, 20245.836.175.746.005.902,898,800
Feb 28, 20245.855.985.805.835.731,396,300
Feb 27, 20245.715.955.715.905.801,657,500
Feb 26, 20245.795.825.625.695.601,419,700
Feb 23, 20245.565.845.555.795.692,694,200
Feb 22, 20245.485.635.435.565.473,132,200
Feb 21, 20245.295.485.255.435.342,257,300
Feb 20, 20244.985.284.965.285.191,748,600
Feb 19, 20245.015.074.925.044.961,207,400
Feb 16, 20244.875.024.795.024.941,674,000
Feb 15, 20244.874.944.744.844.762,698,000
Feb 14, 20244.884.914.824.864.781,097,100
Feb 9, 20244.945.024.854.904.821,343,700
Feb 8, 20245.085.154.854.914.832,073,100
Feb 7, 20245.135.214.965.125.043,000,800
Feb 6, 20244.985.214.985.175.081,708,500
Feb 5, 20245.135.164.935.004.921,564,100
Feb 2, 20245.155.285.025.125.041,645,000
Feb 1, 20245.305.355.095.185.091,869,600
Jan 31, 20245.115.445.105.275.182,576,900
Jan 30, 20245.145.235.045.085.001,889,200
Jan 29, 20245.335.345.175.175.081,015,600
Jan 26, 20245.365.415.255.335.241,949,300
Jan 25, 20245.285.435.215.345.251,115,400
Jan 24, 20245.485.595.245.295.201,622,000
Jan 23, 20245.355.525.335.425.331,691,000

Related Tickers

XTEPY Xtep International Holdings Limited
73.76
0.00%
 
GLFGF Global Fashion Group S.A.
0.5111
+132.32%
 
CCCHF City Chic Collective Limited
0.1500
0.00%
 
ESHDF Esprit Holdings Limited
0.0200
0.00%
 
RTMAF Reitmans (Canada) Limited
1.6800
-5.62%
 
2528.HK Forward Fashion (International) Holdings Company Limited
0.232
0.00%
 
0375.HK YGM TRADING
0.790
+1.28%
 
86W.F Shoe Zone plc
0.9800
-14.78%
 
GFG.DE Global Fashion Group S.A.
0.2265
-0.66%
 
IVDN Innovative Designs, Inc.
0.3100
+14.81%