Guararapes Confeccoes Sa (ex Confeccoes Guararapes Sa) (GUAR3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735334940 | 6.2 | 0.19 | 3.16 | 6.22 | 6.28 | 6.04 | 2102 |
| 1735248540 | 6.01 | -0.35 | -5.50 | 6.26 | 6.2699999 | 6.01 | 2694 |
| 1734989340 | 6.36 | -0.38 | -5.64 | 6.78 | 6.78 | 6.21 | 2333 |
| 1734730200 | 6.74 | 0.43 | 6.81 | 6.32 | 6.74 | 6.32 | 2499 |
| 1734643800 | 6.3099999 | 0.2 | 3.27 | 6 | 6.47 | 5.97 | 2217 |
| 1734557400 | 6.11 | -0.37 | -5.71 | 6.59 | 6.59 | 5.99 | 5372 |
| 1734470940 | 6.48 | -0.12 | -1.82 | 6.77 | 6.78 | 6.46 | 1824 |
| 1734384540 | 6.6 | 0.11 | 1.69 | 6.5599999 | 6.74 | 6.46 | 2562 |
| 1734125340 | 6.49 | -0.3 | -4.42 | 6.86 | 6.87 | 6.47 | 2928 |
| 1734039000 | 6.79 | -0.34 | -4.77 | 7.23 | 7.23 | 6.74 | 2944 |
| 1733952540 | 7.13 | 0.05 | 0.71 | 6.93 | 7.47 | 6.93 | 3525 |
| 1733866140 | 7.08 | 0.39 | 5.83 | 6.83 | 7.16 | 6.83 | 3465 |
| 1733779740 | 6.69 | -0.18 | -2.62 | 6.86 | 7.02 | 6.68 | 3087 |
| 1733520600 | 6.87 | -0.26 | -3.65 | 7.1 | 7.31 | 6.72 | 3599 |
| 1733434200 | 7.13 | 0.17 | 2.44 | 7 | 7.42 | 7 | 3565 |
| 1733347800 | 6.96 | -0.13 | -1.83 | 7.14 | 7.15 | 6.96 | 2252 |
| 1733261340 | 7.09 | 0.05 | 0.71 | 7.16 | 7.29 | 6.98 | 2947 |
| 1733174940 | 7.04 | 0.12 | 1.73 | 6.99 | 7.15 | 6.76 | 4066 |
| 1732915740 | 6.92 | 0.07 | 1.02 | 6.85 | 7.25 | 6.62 | 3881 |
| 1732829400 | 6.85 | -1.11 | -13.94 | 7.96 | 7.97 | 6.85 | 5015 |
| 1732743000 | 7.96 | -0.69 | -7.98 | 8.75 | 8.75 | 7.91 | 4073 |
| 1732656600 | 8.65 | 0.5 | 6.13 | 8.16 | 8.68 | 8.09 | 4742 |
| 1732570140 | 8.15 | 0.07 | 0.87 | 8.25 | 8.35 | 8.02 | 3270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
