Guararapes Confecções S.A. (BVMF:RIAA3)
Brazil
· Delayed Price · Currency is BRL 9.12
-0.15 (-1.62%)
At close: Mar 6, 2026
Guararapes Confecções Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.40 | 9.42 | 9.05 | 9.12 | 9.12 | -1.62% | 2,448,400 |
| Mar 5, 2026 | 9.79 | 9.79 | 9.27 | 9.27 | 9.27 | -3.54% | 3,652,000 |
| Mar 4, 2026 | 9.61 | 9.72 | 9.32 | 9.61 | 9.61 | 1.80% | 2,381,600 |
| Mar 3, 2026 | 9.57 | 9.70 | 9.32 | 9.44 | 9.44 | -5.79% | 3,687,600 |
| Mar 2, 2026 | 9.95 | 10.09 | 9.61 | 10.02 | 10.02 | -0.10% | 3,441,600 |
| Feb 27, 2026 | 10.15 | 10.27 | 9.92 | 10.03 | 10.03 | -2.15% | 1,905,200 |
| Feb 26, 2026 | 10.27 | 10.40 | 10.04 | 10.25 | 10.25 | 1.18% | 2,732,000 |
| Feb 25, 2026 | 10.25 | 10.34 | 10.00 | 10.13 | 10.13 | -0.98% | 2,185,700 |
| Feb 24, 2026 | 10.53 | 10.58 | 10.23 | 10.23 | 10.23 | -2.11% | 2,619,500 |
| Feb 23, 2026 | 10.67 | 10.67 | 10.30 | 10.45 | 10.45 | -2.06% | 1,875,500 |
| Feb 20, 2026 | 10.45 | 10.70 | 10.27 | 10.67 | 10.67 | 0.47% | 1,668,000 |
| Feb 19, 2026 | 10.65 | 10.65 | 10.39 | 10.62 | 10.62 | 0.19% | 2,008,400 |
| Feb 18, 2026 | 10.37 | 10.91 | 10.33 | 10.60 | 10.60 | 2.22% | 3,523,000 |
| Feb 13, 2026 | 10.19 | 10.37 | 9.85 | 10.37 | 10.37 | 1.77% | 2,668,600 |
| Feb 12, 2026 | 10.25 | 10.46 | 9.91 | 10.19 | 10.19 | 2.93% | 3,331,500 |
| Feb 11, 2026 | 9.81 | 10.00 | 9.77 | 9.90 | 9.90 | 0.92% | 1,825,700 |
| Feb 10, 2026 | 9.90 | 10.02 | 9.67 | 9.81 | 9.81 | -1.01% | 1,082,500 |
| Feb 9, 2026 | 9.67 | 9.93 | 9.57 | 9.91 | 9.91 | 2.69% | 2,175,900 |
| Feb 6, 2026 | 9.94 | 10.45 | 9.47 | 9.65 | 9.65 | 1.47% | 2,496,500 |
| Feb 5, 2026 | 10.16 | 10.38 | 9.51 | 9.51 | 9.51 | -6.21% | 1,398,300 |
| Feb 4, 2026 | 10.25 | 10.29 | 9.93 | 10.14 | 10.14 | -1.17% | 2,439,700 |
| Feb 3, 2026 | 10.34 | 10.45 | 10.18 | 10.26 | 10.26 | 0.88% | 1,563,600 |
| Feb 2, 2026 | 9.79 | 10.17 | 9.79 | 10.17 | 10.17 | 3.56% | 2,033,400 |
| Jan 30, 2026 | 9.68 | 9.84 | 9.61 | 9.82 | 9.82 | 1.24% | 1,954,700 |
| Jan 29, 2026 | 9.76 | 9.94 | 9.48 | 9.70 | 9.70 | -0.10% | 1,644,700 |
| Jan 28, 2026 | 9.64 | 9.93 | 9.51 | 9.71 | 9.71 | 1.25% | 2,690,000 |
| Jan 27, 2026 | 9.58 | 9.78 | 9.54 | 9.59 | 9.59 | 1.05% | 1,238,700 |
| Jan 26, 2026 | 9.47 | 9.58 | 9.24 | 9.49 | 9.49 | 0.74% | 3,861,200 |
| Jan 23, 2026 | 9.23 | 9.46 | 9.12 | 9.42 | 9.42 | 2.28% | 2,556,100 |
| Jan 22, 2026 | 8.50 | 9.38 | 8.50 | 9.21 | 9.21 | 8.87% | 3,531,000 |
| Jan 21, 2026 | 8.23 | 8.55 | 8.23 | 8.46 | 8.46 | 3.80% | 2,883,800 |
| Jan 20, 2026 | 8.10 | 8.18 | 7.81 | 8.15 | 8.15 | 0.99% | 2,966,000 |
| Jan 19, 2026 | 8.20 | 8.20 | 8.05 | 8.07 | 8.07 | -1.47% | 1,824,600 |
| Jan 16, 2026 | 8.17 | 8.22 | 7.88 | 8.19 | 8.19 | -0.36% | 3,163,900 |
| Jan 15, 2026 | 8.30 | 8.39 | 8.14 | 8.22 | 8.22 | -0.84% | 1,802,300 |
| Jan 14, 2026 | 8.17 | 8.43 | 8.14 | 8.29 | 8.29 | 1.59% | 2,581,600 |
| Jan 13, 2026 | 8.17 | 8.23 | 7.93 | 8.16 | 8.16 | -0.97% | 3,308,800 |
| Jan 12, 2026 | 8.34 | 8.34 | 8.13 | 8.24 | 8.24 | -1.32% | 2,081,200 |
| Jan 9, 2026 | 8.51 | 8.67 | 8.33 | 8.35 | 8.35 | -2.11% | 1,871,500 |
| Jan 8, 2026 | 8.51 | 8.73 | 8.51 | 8.53 | 8.53 | -0.23% | 2,070,000 |
| Jan 7, 2026 | 8.70 | 8.73 | 8.46 | 8.55 | 8.55 | -1.61% | 2,046,600 |
| Jan 6, 2026 | 8.52 | 8.74 | 8.52 | 8.69 | 8.69 | 2.12% | 1,894,700 |
| Jan 5, 2026 | 8.66 | 8.82 | 8.32 | 8.51 | 8.51 | -1.73% | 2,625,400 |
| Jan 2, 2026 | 8.91 | 8.96 | 8.41 | 8.66 | 8.66 | -2.37% | 3,004,400 |
| Dec 30, 2025 | 8.92 | 9.06 | 8.77 | 8.87 | 8.87 | 1.49% | 2,955,400 |
| Dec 29, 2025 | 9.07 | 9.17 | 8.62 | 8.74 | 8.74 | -3.64% | 3,930,400 |
| Dec 26, 2025 | 8.55 | 9.07 | 8.40 | 9.07 | 9.07 | 6.58% | 3,777,000 |
| Dec 23, 2025 | 8.19 | 8.67 | 8.08 | 8.51 | 8.51 | -23.61% | 6,078,900 |
| Dec 22, 2025 | 11.73 | 11.85 | 11.14 | 11.14 | 8.31 | -4.62% | 7,923,700 |
| Dec 19, 2025 | 11.39 | 11.77 | 11.27 | 11.68 | 8.71 | 3.73% | 6,196,600 |
| Dec 18, 2025 | 11.20 | 11.40 | 10.84 | 11.26 | 8.40 | 9.64% | 16,595,600 |
| Dec 17, 2025 | 10.58 | 10.58 | 10.05 | 10.27 | 7.66 | -3.11% | 1,597,700 |
| Dec 16, 2025 | 10.60 | 10.71 | 10.38 | 10.60 | 7.91 | -2.12% | 1,344,500 |
| Dec 15, 2025 | 11.00 | 11.14 | 10.77 | 10.83 | 8.08 | -0.64% | 1,649,600 |
| Dec 12, 2025 | 10.64 | 10.98 | 10.55 | 10.90 | 8.13 | 3.51% | 1,096,400 |
| Dec 11, 2025 | 10.11 | 10.63 | 10.11 | 10.53 | 7.86 | 2.43% | 1,257,900 |
| Dec 10, 2025 | 10.41 | 10.41 | 10.12 | 10.28 | 7.67 | -0.19% | 828,500 |
| Dec 9, 2025 | 10.25 | 10.42 | 9.83 | 10.30 | 7.68 | -0.29% | 1,558,100 |
| Dec 8, 2025 | 10.50 | 10.69 | 10.23 | 10.33 | 7.71 | 1.77% | 1,537,600 |
| Dec 5, 2025 | 11.58 | 11.69 | 10.15 | 10.15 | 7.57 | -13.25% | 2,242,500 |
| Dec 4, 2025 | 11.61 | 11.90 | 11.58 | 11.70 | 8.73 | 0.34% | 1,216,800 |
| Dec 3, 2025 | 11.70 | 11.79 | 11.57 | 11.66 | 8.70 | -0.85% | 757,800 |
| Dec 2, 2025 | 11.31 | 11.79 | 11.31 | 11.76 | 8.77 | 4.07% | 1,546,400 |
| Dec 1, 2025 | 11.30 | 11.43 | 11.07 | 11.30 | 8.43 | -0.18% | 1,267,100 |
| Nov 28, 2025 | 10.94 | 11.46 | 10.83 | 11.32 | 8.45 | 4.14% | 1,528,000 |
| Nov 27, 2025 | 10.79 | 10.94 | 10.71 | 10.87 | 8.11 | 0.37% | 652,800 |
| Nov 26, 2025 | 10.88 | 10.96 | 10.78 | 10.83 | 8.08 | -0.46% | 957,300 |
| Nov 25, 2025 | 10.70 | 10.92 | 10.55 | 10.88 | 8.12 | 0.74% | 1,252,100 |
| Nov 24, 2025 | 10.59 | 10.98 | 10.48 | 10.80 | 8.06 | 2.18% | 1,278,500 |
| Nov 21, 2025 | 10.55 | 10.63 | 10.37 | 10.57 | 7.89 | -1.12% | 681,600 |
| Nov 19, 2025 | 10.44 | 11.04 | 10.44 | 10.69 | 7.98 | 1.62% | 1,865,800 |
| Nov 18, 2025 | 10.44 | 10.63 | 10.31 | 10.52 | 7.85 | 0.48% | 889,300 |
| Nov 17, 2025 | 10.29 | 10.47 | 10.23 | 10.47 | 7.81 | 0.96% | 756,600 |
| Nov 14, 2025 | 10.21 | 10.54 | 10.14 | 10.37 | 7.74 | 1.47% | 977,500 |
| Nov 13, 2025 | 10.45 | 10.66 | 10.07 | 10.22 | 7.62 | -3.22% | 1,316,900 |
| Nov 12, 2025 | 10.55 | 10.79 | 10.41 | 10.56 | 7.88 | 0.28% | 1,498,800 |
| Nov 11, 2025 | 10.52 | 10.70 | 10.30 | 10.53 | 7.86 | 0.77% | 2,724,500 |
| Nov 10, 2025 | 11.54 | 11.54 | 10.45 | 10.45 | 7.80 | -8.65% | 4,135,100 |
| Nov 7, 2025 | 10.97 | 11.44 | 10.82 | 11.44 | 8.53 | 6.22% | 2,684,300 |
| Nov 6, 2025 | 10.60 | 10.90 | 10.11 | 10.77 | 8.03 | 3.56% | 3,572,000 |
| Nov 5, 2025 | 9.98 | 10.40 | 9.84 | 10.40 | 7.76 | 4.63% | 1,434,200 |
| Nov 4, 2025 | 9.63 | 9.94 | 9.62 | 9.94 | 7.42 | 2.37% | 706,900 |
| Nov 3, 2025 | 10.17 | 10.18 | 9.71 | 9.71 | 7.24 | -4.15% | 803,300 |
| Oct 31, 2025 | 10.09 | 10.16 | 9.96 | 10.13 | 7.56 | 1.20% | 571,800 |
| Oct 30, 2025 | 10.02 | 10.19 | 9.83 | 10.01 | 7.47 | -0.20% | 1,157,000 |
| Oct 29, 2025 | 9.74 | 10.03 | 9.58 | 10.03 | 7.48 | 3.08% | 1,294,700 |
| Oct 28, 2025 | 9.85 | 10.04 | 9.73 | 9.73 | 7.26 | -2.31% | 1,564,500 |
| Oct 27, 2025 | 10.03 | 10.12 | 9.74 | 9.96 | 7.43 | 0.50% | 799,500 |
| Oct 24, 2025 | 10.14 | 10.16 | 9.83 | 9.91 | 7.39 | -1.20% | 1,230,500 |
| Oct 23, 2025 | 10.00 | 10.34 | 9.88 | 10.03 | 7.48 | 5.25% | 3,600,400 |
| Oct 22, 2025 | 9.75 | 9.86 | 9.50 | 9.53 | 7.11 | -1.45% | 714,900 |
| Oct 21, 2025 | 9.65 | 9.73 | 9.52 | 9.67 | 7.21 | 0.73% | 944,200 |
| Oct 20, 2025 | 9.63 | 9.78 | 9.60 | 9.60 | 7.16 | 0.73% | 488,000 |
| Oct 17, 2025 | 9.62 | 9.78 | 9.44 | 9.53 | 7.11 | -0.94% | 867,200 |
| Oct 16, 2025 | 9.37 | 9.88 | 9.27 | 9.62 | 7.18 | 2.89% | 1,732,400 |
| Oct 15, 2025 | 9.32 | 9.42 | 9.16 | 9.35 | 6.98 | - | 1,160,200 |
| Oct 14, 2025 | 9.25 | 9.42 | 9.06 | 9.35 | 6.98 | 0.32% | 2,162,400 |
| Oct 13, 2025 | 9.02 | 9.36 | 8.88 | 9.32 | 6.95 | 5.79% | 2,243,500 |
| Oct 10, 2025 | 8.88 | 9.02 | 8.65 | 8.81 | 6.57 | -0.45% | 901,600 |
| Oct 9, 2025 | 9.06 | 9.13 | 8.73 | 8.85 | 6.60 | -1.88% | 964,000 |