Guararapes Confecções S.A. (BVMF:GUAR3)
Brazil
· Delayed Price · Currency is BRL 10.15
-1.55 (-13.25%)
At close: Dec 5, 2025
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 |
| Sep 25, 2025 | 9.63 | 9.70 | 9.28 | 9.37 | 9.37 | -2.80% | 893,100 |
| Sep 24, 2025 | 9.71 | 9.98 | 9.61 | 9.64 | 9.64 | 1.80% | 965,200 |
| Sep 23, 2025 | 9.79 | 9.91 | 9.47 | 9.47 | 9.47 | -3.86% | 864,100 |
| Sep 22, 2025 | 9.64 | 9.86 | 9.40 | 9.85 | 9.85 | 1.65% | 1,005,400 |
| Sep 19, 2025 | 10.02 | 10.04 | 9.69 | 9.69 | 9.69 | -2.12% | 491,800 |
| Sep 18, 2025 | 10.07 | 10.07 | 9.83 | 9.90 | 9.90 | -1.69% | 775,400 |
| Sep 17, 2025 | 10.15 | 10.31 | 9.95 | 10.07 | 10.07 | -1.27% | 771,900 |
| Sep 16, 2025 | 10.18 | 10.39 | 10.04 | 10.20 | 10.20 | 2.00% | 1,148,600 |
| Sep 15, 2025 | 9.32 | 10.08 | 9.32 | 10.00 | 10.00 | 8.11% | 1,886,000 |
| Sep 12, 2025 | 9.43 | 9.50 | 9.23 | 9.25 | 9.25 | -1.91% | 745,500 |
| Sep 11, 2025 | 9.38 | 9.55 | 9.35 | 9.43 | 9.43 | 0.75% | 760,900 |
| Sep 10, 2025 | 9.34 | 9.47 | 9.24 | 9.36 | 9.36 | 0.43% | 1,213,800 |
| Sep 9, 2025 | 9.24 | 9.38 | 9.16 | 9.32 | 9.32 | - | 768,800 |
| Sep 8, 2025 | 9.50 | 9.53 | 9.20 | 9.32 | 9.32 | -2.41% | 897,400 |
| Sep 5, 2025 | 9.47 | 9.70 | 9.40 | 9.55 | 9.55 | 2.25% | 692,800 |
| Sep 4, 2025 | 9.42 | 9.51 | 9.23 | 9.34 | 9.34 | -0.64% | 1,067,400 |
| Sep 3, 2025 | 9.37 | 9.46 | 9.06 | 9.40 | 9.40 | 2.06% | 773,900 |
| Sep 2, 2025 | 9.27 | 9.39 | 9.16 | 9.21 | 9.21 | -1.60% | 912,300 |
| Sep 1, 2025 | 9.41 | 9.46 | 9.28 | 9.36 | 9.36 | -1.16% | 600,400 |
| Aug 29, 2025 | 9.39 | 9.63 | 9.37 | 9.47 | 9.47 | 0.21% | 1,212,000 |
| Aug 28, 2025 | 9.01 | 9.59 | 9.00 | 9.45 | 9.45 | 5.94% | 1,913,400 |
| Aug 27, 2025 | 8.59 | 8.95 | 8.58 | 8.92 | 8.92 | 3.60% | 867,100 |
| Aug 26, 2025 | 8.53 | 8.72 | 8.49 | 8.61 | 8.61 | 0.23% | 523,100 |
| Aug 25, 2025 | 8.53 | 8.64 | 8.44 | 8.59 | 8.59 | 0.70% | 443,700 |
| Aug 22, 2025 | 8.08 | 8.60 | 8.08 | 8.53 | 8.53 | 5.83% | 738,600 |
| Aug 21, 2025 | 8.28 | 8.33 | 8.04 | 8.06 | 8.06 | -2.66% | 858,400 |
| Aug 20, 2025 | 8.31 | 8.35 | 8.14 | 8.28 | 8.28 | 1.47% | 623,400 |
| Aug 19, 2025 | 8.41 | 8.42 | 8.15 | 8.16 | 8.16 | -4.00% | 559,300 |
| Aug 18, 2025 | 8.11 | 8.54 | 8.11 | 8.50 | 8.50 | 4.17% | 732,600 |
| Aug 15, 2025 | 8.14 | 8.33 | 8.08 | 8.16 | 8.16 | 0.25% | 579,700 |
| Aug 14, 2025 | 8.24 | 8.42 | 8.14 | 8.14 | 8.14 | -1.45% | 686,200 |
| Aug 13, 2025 | 8.90 | 8.95 | 8.26 | 8.26 | 8.26 | -7.81% | 1,701,500 |
| Aug 12, 2025 | 8.90 | 9.16 | 8.80 | 8.96 | 8.96 | 1.93% | 926,200 |
| Aug 11, 2025 | 9.00 | 9.02 | 8.75 | 8.79 | 8.79 | -2.33% | 812,100 |
| Aug 8, 2025 | 9.05 | 9.33 | 8.99 | 9.00 | 9.00 | -2.17% | 954,200 |
| Aug 7, 2025 | 8.59 | 9.24 | 8.49 | 9.20 | 9.20 | 13.58% | 3,536,100 |
| Aug 6, 2025 | 7.85 | 8.10 | 7.79 | 8.10 | 8.10 | 3.98% | 746,200 |
| Aug 5, 2025 | 7.83 | 7.94 | 7.77 | 7.79 | 7.79 | -1.77% | 567,600 |
| Aug 4, 2025 | 7.81 | 7.95 | 7.65 | 7.93 | 7.93 | 3.39% | 559,500 |
| Aug 1, 2025 | 7.79 | 7.95 | 7.65 | 7.67 | 7.67 | -0.78% | 923,200 |
| Jul 31, 2025 | 7.70 | 7.80 | 7.50 | 7.73 | 7.73 | -0.39% | 632,700 |
| Jul 30, 2025 | 7.50 | 7.83 | 7.41 | 7.76 | 7.76 | 2.65% | 779,500 |
| Jul 29, 2025 | 7.40 | 7.61 | 7.36 | 7.56 | 7.56 | 1.89% | 842,100 |
| Jul 28, 2025 | 7.86 | 7.90 | 7.39 | 7.42 | 7.42 | -4.50% | 427,000 |
| Jul 25, 2025 | 7.77 | 7.82 | 7.65 | 7.77 | 7.77 | -2.02% | 565,500 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.76 | 7.93 | 7.81 | -1.25% | 491,900 |
| Jul 23, 2025 | 7.89 | 8.07 | 7.78 | 8.03 | 7.91 | 1.26% | 685,200 |
| Jul 22, 2025 | 7.61 | 7.98 | 7.60 | 7.93 | 7.81 | 4.20% | 927,900 |
| Jul 21, 2025 | 7.72 | 7.78 | 7.59 | 7.61 | 7.50 | -1.04% | 604,100 |
| Jul 18, 2025 | 8.09 | 8.11 | 7.69 | 7.69 | 7.58 | -5.53% | 887,600 |