Guararapes Confeccoes Sa (ex Confeccoes Guararapes Sa) (GUAR3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 7.07 | -0.06 | -0.84 | 7.19 | 7.19 | 6.99 | 2640 |
| 1743024600 | 7.13 | -0.04 | -0.56 | 7.14 | 7.32 | 6.99 | 2622 |
| 1742938200 | 7.17 | 0.17 | 2.43 | 6.93 | 7.32 | 6.93 | 3073 |
| 1742851740 | 7 | -0.14 | -1.96 | 7.14 | 7.26 | 6.83 | 3119 |
| 1742592600 | 7.14 | 0.26 | 3.78 | 7.02 | 7.43 | 6.79 | 6674 |
| 1742506200 | 6.88 | -0.99 | -12.58 | 7.86 | 7.92 | 6.8 | 5804 |
| 1742419800 | 7.87 | 0.32 | 4.24 | 7.58 | 7.88 | 7.43 | 3174 |
| 1742333400 | 7.55 | 0.14 | 1.89 | 7.31 | 7.58 | 7.31 | 1464 |
| 1742247000 | 7.41 | 0.13 | 1.79 | 7.4 | 7.51 | 7.25 | 2166 |
| 1741987800 | 7.28 | 0.4 | 5.81 | 6.83 | 7.39 | 6.83 | 2889 |
| 1741901400 | 6.88 | -0.06 | -0.86 | 6.89 | 6.96 | 6.74 | 1743 |
| 1741814940 | 6.94 | 0.2 | 2.97 | 6.75 | 6.94 | 6.75 | 1757 |
| 1741728600 | 6.74 | 0.17 | 2.59 | 6.62 | 6.8 | 6.45 | 2760 |
| 1741642140 | 6.57 | -0.19 | -2.81 | 6.72 | 6.72 | 6.53 | 1876 |
| 1741382940 | 6.76 | 0.31 | 4.81 | 6.44 | 6.76 | 6.32 | 3776 |
| 1741296540 | 6.45 | 0.44 | 7.32 | 6.14 | 6.5 | 6.14 | 3276 |
| 1741210140 | 6.01 | -0.21 | -3.38 | 6.13 | 6.19 | 5.97 | 1939 |
| 1740778200 | 6.22 | 0.17 | 2.81 | 6.12 | 6.44 | 6.0599999 | 1575 |
| 1740691740 | 6.05 | 0.09 | 1.51 | 6.12 | 6.21 | 5.97 | 2361 |
| 1740605400 | 5.96 | -0.07 | -1.16 | 6.12 | 6.21 | 5.96 | 2911 |
| 1740519000 | 6.03 | -0.02 | -0.33 | 6.18 | 6.19 | 6.01 | 1763 |
| 1740432540 | 6.05 | -0.7 | -10.37 | 6.74 | 6.75 | 6.05 | 3613 |
| 1740173400 | 6.75 | 0.14 | 2.12 | 6.61 | 6.92 | 6.61 | 2309 |
| 1740087000 | 6.61 | -0.27 | -3.92 | 7.03 | 7.03 | 6.6 | 2540 |
| 1740000540 | 6.88 | -0.01 | -0.15 | 6.94 | 6.99 | 6.72 | 2923 |
| 1739914140 | 6.89 | 0.1 | 1.47 | 6.95 | 7.25 | 6.83 | 3815 |
| 1739827800 | 6.79 | 0.01 | 0.15 | 6.64 | 7.22 | 6.64 | 3416 |
| 1739568600 | 6.78 | 0.61 | 9.89 | 6.38 | 6.79 | 6.33 | 2471 |
| 1739482140 | 6.17 | 0.02 | 0.33 | 6.15 | 6.3099999 | 6.14 | 2340 |
| 1739395740 | 6.15 | -0.45 | -6.82 | 6.55 | 6.55 | 6.15 | 2978 |
| 1739309400 | 6.6 | 0.38 | 6.11 | 6.34 | 6.61 | 6.2699999 | 2766 |
| 1739222940 | 6.22 | -0.15 | -2.35 | 6.39 | 6.47 | 6.22 | 2722 |
| 1738963800 | 6.37 | -0.24 | -3.63 | 6.57 | 6.68 | 6.2 | 4251 |
| 1738877340 | 6.61 | 0.23 | 3.61 | 6.26 | 6.61 | 6.25 | 2557 |
| 1738790940 | 6.38 | 0.05 | 0.79 | 6.28 | 6.39 | 6.17 | 2761 |
| 1738704600 | 6.33 | -0.3 | -4.52 | 6.4 | 6.5 | 6.21 | 3251 |
| 1738618200 | 6.63 | 0.11 | 1.69 | 6.51 | 6.64 | 6.39 | 3407 |
| 1738358940 | 6.5199999 | 0.02 | 0.31 | 6.63 | 6.78 | 6.42 | 2292 |
| 1738272540 | 6.5 | 0.01 | 0.15 | 6.39 | 6.75 | 6.39 | 3366 |
| 1738186200 | 6.49 | 0.13 | 2.04 | 6.32 | 6.49 | 6.29 | 2175 |
| 1738099740 | 6.36 | -0.08 | -1.24 | 6.43 | 6.45 | 6.32 | 1503 |
| 1738013340 | 6.44 | 0.05 | 0.78 | 6.28 | 6.66 | 6.2699999 | 3250 |
| 1737754200 | 6.39 | 0.35 | 5.79 | 5.99 | 6.42 | 5.99 | 2588 |
| 1737667740 | 6.04 | -0.21 | -3.36 | 6.3099999 | 6.37 | 5.96 | 2042 |
| 1737581400 | 6.25 | 0.17 | 2.80 | 6.07 | 6.25 | 5.91 | 1885 |
| 1737495000 | 6.08 | -0.15 | -2.41 | 6.15 | 6.15 | 5.88 | 2338 |
| 1737408600 | 6.23 | 0.24 | 4.01 | 5.85 | 6.23 | 5.78 | 2790 |
| 1737149400 | 5.99 | 0.06 | 1.01 | 5.93 | 5.99 | 5.8099999 | 2405 |
| 1737062940 | 5.93 | -0.24 | -3.89 | 6.41 | 6.42 | 5.93 | 2624 |
| 1736976540 | 6.17 | 0.35 | 6.01 | 5.99 | 6.32 | 5.78 | 3892 |
| 1736890140 | 5.82 | 0.03 | 0.52 | 5.89 | 5.97 | 5.69 | 2727 |
| 1736803740 | 5.79 | 0.2 | 3.58 | 5.7 | 5.87 | 5.67 | 2127 |
| 1736544540 | 5.59 | -0.25 | -4.28 | 5.88 | 5.88 | 5.58 | 2386 |
| 1736458140 | 5.84 | 0.21 | 3.73 | 5.69 | 5.84 | 5.6 | 2285 |
| 1736371740 | 5.63 | -0.35 | -5.85 | 5.95 | 5.95 | 5.63 | 2909 |
| 1736285400 | 5.98 | 0.05 | 0.84 | 5.93 | 6.1 | 5.85 | 2921 |
| 1736198940 | 5.93 | 0.03 | 0.51 | 5.87 | 5.95 | 5.76 | 3061 |
| 1735939740 | 5.9 | 0.25 | 4.42 | 5.6 | 5.9 | 5.6 | 2842 |
| 1735853400 | 5.65 | -0.46 | -7.53 | 6.18 | 6.18 | 5.65 | 4009 |
| 1735594200 | 6.11 | -0.09 | -1.45 | 6.25 | 6.25 | 5.94 | 2089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
