Guararapes Confeccoes Sa (ex Confeccoes Guararapes Sa) (GUAR3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -5.38461538462 | 6.5 | 6.75 | 6.01 | 788533 | 6.37697075 | CS |
| 4 | -0.62 | -9.15805022157 | 6.77 | 7.5 | 5.95 | 1127817 | 6.79646894 | CS |
| 12 | -1.38 | -18.3266932271 | 7.53 | 9.71 | 5.95 | 1258345 | 7.86882167 | CS |
| 26 | -0.3 | -4.6511627907 | 6.45 | 9.71 | 5.95 | 1282067 | 7.87649316 | CS |
| 52 | -0.66 | -9.69162995595 | 6.81 | 9.71 | 4.74 | 1757364 | 7.31120601 | CS |
| 156 | -3.88 | -38.6839481555 | 10.03 | 13.58 | 3.68 | 1821276 | 7.06948384 | CS |
| 260 | -17.95 | -74.4813278008 | 24.1 | 30.85 | 3.68 | 1537223 | 9.69882597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 6.25 | 0.06 | 0.97 | 6.09 | 6.2699999 | 6.01 | 661300 |
| 1734989340 | 6.19 | -0.41 | -6.21 | 6.6 | 6.61 | 6.19 | 722300 |
| 1734730200 | 6.6 | 0.05 | 0.76 | 6.5 | 6.75 | 6.37 | 982000 |
| 1734643800 | 6.55 | 0.57 | 9.53 | 5.95 | 6.55 | 5.95 | 1210400 |
| 1734557400 | 5.98 | -0.57 | -8.70 | 6.45 | 6.6 | 5.98 | 824000 |
| 1734470940 | 6.55 | -0.11 | -1.65 | 6.64 | 6.8 | 6.44 | 995100 |
| 1734384540 | 6.66 | 0.16 | 2.46 | 6.48 | 6.75 | 6.45 | 1123500 |
| 1734125340 | 6.5 | -0.28 | -4.13 | 6.76 | 6.87 | 6.48 | 921300 |
| 1734039000 | 6.78 | -0.52 | -7.12 | 7.2 | 7.2 | 6.73 | 893500 |
| 1733952540 | 7.3 | 0.26 | 3.69 | 7.04 | 7.5 | 6.94 | 879100 |
| 1733866140 | 7.04 | 0.22 | 3.23 | 6.87 | 7.09 | 6.83 | 943000 |
| 1733779740 | 6.82 | 0.07 | 1.04 | 6.77 | 7.02 | 6.67 | 1062900 |
| 1733520600 | 6.75 | -0.48 | -6.64 | 7.19 | 7.31 | 6.75 | 1438800 |
| 1733434200 | 7.23 | 0.25 | 3.58 | 7.17 | 7.42 | 7.12 | 802000 |
| 1733347800 | 6.98 | -0.06 | -0.85 | 7.07 | 7.12 | 6.97 | 564500 |
| 1733261340 | 7.04 | -0.12 | -1.68 | 7.21 | 7.3 | 6.98 | 1609800 |
| 1733174940 | 7.16 | 0.19 | 2.73 | 6.83 | 7.16 | 6.78 | 1927400 |
| 1732915740 | 6.97 | 0.2 | 2.95 | 6.77 | 7.11 | 6.62 | 2739800 |
| 1732829400 | 6.77 | -1.16 | -14.63 | 7.89 | 7.94 | 6.67 | 2008900 |
| 1732743000 | 7.93 | -0.6 | -7.03 | 8.58 | 8.58 | 7.92 | 2216700 |
| 1732656600 | 8.53 | 0.37 | 4.53 | 8.18 | 8.68 | 8.08 | 2042600 |
| 1732570140 | 8.16 | -0.09 | -1.09 | 8.3 | 8.38 | 8.01 | 1455500 |
| 1732310940 | 8.25 | 0.19 | 2.36 | 8.07 | 8.2899999 | 8.02 | 985800 |
| 1732224600 | 8.06 | -0.16 | -1.95 | 8.11 | 8.21 | 7.96 | 977200 |
| 1732051800 | 8.22 | 0.03 | 0.37 | 8.14 | 8.43 | 7.99 | 914600 |
| 1731965340 | 8.19 | 0.18 | 2.25 | 8.05 | 8.24 | 7.97 | 1264500 |
| 1731619800 | 8.01 | -0.47 | -5.54 | 8.4 | 8.61 | 8.01 | 1962200 |
| 1731533400 | 8.48 | 0 | 0.00 | 8.49 | 8.58 | 8.18 | 1699000 |
| 1731446940 | 8.48 | -0.42 | -4.72 | 8.93 | 8.93 | 8.47 | 1146400 |
| 1731360540 | 8.9 | 0.56 | 6.71 | 8.36 | 8.9 | 8.28 | 1425000 |
| 1731101400 | 8.34 | -0.13 | -1.53 | 8.42 | 8.51 | 8.01 | 2607600 |
| 1731014940 | 8.47 | -1.24 | -12.77 | 9.64 | 9.64 | 8.4 | 5667500 |
| 1730928600 | 9.71 | 0.3 | 3.19 | 9.24 | 9.71 | 9.16 | 2076000 |
| 1730842200 | 9.41 | 0.26 | 2.84 | 9.1 | 9.41 | 8.88 | 1531700 |
| 1730755800 | 9.15 | 0.78 | 9.32 | 8.48 | 9.24 | 8.47 | 1954700 |
| 1730496600 | 8.3699999 | -0.06 | -0.71 | 8.49 | 8.52 | 8.24 | 902600 |
| 1730410200 | 8.43 | -0.12 | -1.40 | 8.51 | 8.6199999 | 8.42 | 634400 |
| 1730323800 | 8.55 | 0.35 | 4.27 | 8.24 | 8.63 | 8.21 | 766300 |
| 1730237340 | 8.2 | -0.4 | -4.65 | 8.63 | 8.67 | 8.19 | 921500 |
| 1730151000 | 8.6 | 0.45 | 5.52 | 8.23 | 8.7 | 8.19 | 895000 |
| 1729891800 | 8.15 | -0.12 | -1.45 | 8.3 | 8.51 | 8.15 | 866400 |
| 1729805400 | 8.27 | 0.42 | 5.35 | 7.92 | 8.28 | 7.82 | 720700 |
| 1729719000 | 7.85 | -0.05 | -0.63 | 7.85 | 7.94 | 7.72 | 693100 |
| 1729632600 | 7.9 | -0.15 | -1.86 | 8.02 | 8.07 | 7.84 | 638400 |
| 1729546140 | 8.05 | -0.06 | -0.74 | 8.16 | 8.24 | 7.97 | 689000 |
| 1729287000 | 8.11 | 0.12 | 1.50 | 8.06 | 8.15 | 7.97 | 538700 |
| 1729200540 | 7.99 | -0.19 | -2.32 | 8.07 | 8.21 | 7.92 | 892900 |
| 1729114140 | 8.18 | 0.16 | 2.00 | 8.01 | 8.18 | 7.94 | 1058300 |
| 1729027740 | 8.02 | -0.18 | -2.20 | 8.23 | 8.44 | 7.89 | 1389600 |
| 1728941340 | 8.2 | 0 | 0.00 | 8.32 | 8.4 | 8.1199999 | 1377900 |
| 1728682200 | 8.2 | 0.43 | 5.53 | 7.7 | 8.22 | 7.56 | 1453100 |
| 1728595740 | 7.77 | 0.08 | 1.04 | 7.53 | 7.84 | 7.53 | 607500 |
| 1728509400 | 7.69 | -0.14 | -1.79 | 7.62 | 7.69 | 7.54 | 592800 |
| 1728422940 | 7.83 | 0.31 | 4.12 | 7.5 | 7.9 | 7.35 | 1077500 |
| 1728336600 | 7.52 | -0.05 | -0.66 | 7.66 | 7.85 | 7.51 | 806900 |
| 1728077400 | 7.57 | 0.03 | 0.40 | 7.53 | 7.68 | 7.5 | 708100 |
| 1727991000 | 7.54 | -0.4 | -5.04 | 7.92 | 7.92 | 7.52 | 588600 |
| 1727904540 | 7.94 | 0.22 | 2.85 | 7.86 | 8.09 | 7.81 | 1802100 |
| 1727818200 | 7.72 | -0.02 | -0.26 | 7.84 | 7.97 | 7.69 | 1143800 |
| 1727731800 | 7.74 | -0.19 | -2.40 | 7.99 | 8.06 | 7.65 | 1234700 |
| 1727472600 | 7.93 | -0.04 | -0.50 | 7.92 | 8.16 | 7.84 | 728700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
