ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GUAR3F Guararapes Confeccoes Sa (ex Confeccoes Guararapes Sa)

6.87
0.01 (0.15%)
Jun 14 2024 - Closed
Delayed by 15 minutes

GUAR3F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 6.87 -0.01 -0.15% 6.80 6.95 6.67 2,449
Jun 13 2024 6.88 -0.14 -1.99% 6.92 6.96 6.73 3,479
Jun 12 2024 7.02 -0.16 -2.23% 6.98 7.37 6.88 3,923
Jun 11 2024 7.18 0.40 5.90% 6.81 7.20 6.81 2,798
Jun 10 2024 6.78 -0.35 -4.91% 7.09 7.16 6.76 3,598
Jun 07 2024 7.13 -0.40 -5.31% 7.35 7.48 7.12 3,007
Jun 06 2024 7.53 0.21 2.87% 7.34 7.53 7.23 1,951
Jun 05 2024 7.32 -0.06 -0.81% 7.35 7.49 7.17 3,224
Jun 04 2024 7.38 -0.30 -3.91% 7.50 7.57 7.38 3,174
Jun 03 2024 7.68 -0.03 -0.39% 7.55 7.77 7.37 2,524
May 31 2024 7.71 0.00 0.00% 7.54 7.71 7.35 2,964
May 29 2024 7.71 -0.10 -1.28% 7.67 7.71 7.51 2,065
May 28 2024 7.81 -0.01 -0.13% 7.84 7.95 7.68 2,864
May 27 2024 7.82 0.27 3.58% 7.51 7.82 7.43 3,215
May 24 2024 7.55 0.39 5.45% 7.20 7.55 7.20 3,937
May 23 2024 7.16 0.08 1.13% 7.00 7.37 7.00 3,450
May 22 2024 7.08 -0.29 -3.93% 7.37 7.39 7.01 4,631
May 21 2024 7.37 -0.54 -6.83% 7.92 8.02 7.36 4,050
May 20 2024 7.91 0.07 0.89% 7.82 7.91 7.58 2,681
May 17 2024 7.84 0.14 1.82% 7.79 7.86 7.62 2,462
May 16 2024 7.70 -0.09 -1.16% 7.80 7.90 7.54 2,890
May 15 2024 7.79 0.44 5.99% 7.46 7.79 7.34 3,634
May 14 2024 7.35 -0.56 -7.08% 7.52 7.66 7.21 3,506
May 13 2024 7.91 -0.21 -2.59% 8.05 8.05 7.47 2,796
May 10 2024 8.12 0.09 1.12% 8.07 8.12 7.71 2,589
May 09 2024 8.03 -0.22 -2.67% 8.00 8.21 7.86 3,977
May 08 2024 8.25 -0.30 -3.51% 8.41 8.41 7.80 6,879
May 07 2024 8.55 0.14 1.66% 8.39 9.37 8.38 8,549
May 06 2024 8.41 -0.23 -2.66% 8.84 9.06 8.41 6,868
May 03 2024 8.64 0.96 12.50% 7.74 8.94 7.74 10,787
May 02 2024 7.68 0.24 3.23% 7.40 7.79 7.38 5,211
Apr 30 2024 7.44 0.16 2.20% 7.30 7.44 7.03 3,813
Apr 29 2024 7.28 0.05 0.69% 7.24 7.29 7.15 2,322
Apr 26 2024 7.23 0.43 6.32% 6.89 7.24 6.89 3,400
Apr 25 2024 6.80 -0.55 -7.48% 7.15 7.15 6.80 3,722
Apr 24 2024 7.35 0.05 0.68% 7.37 7.39 7.15 3,171
Apr 23 2024 7.30 -0.03 -0.41% 7.30 7.35 7.13 2,869
Apr 22 2024 7.33 -0.14 -1.87% 7.32 7.37 7.18 3,633
Apr 19 2024 7.47 0.32 4.48% 7.15 7.50 7.07 3,963
Apr 18 2024 7.15 -0.10 -1.38% 7.17 7.26 7.06 3,310
Apr 17 2024 7.25 0.14 1.97% 7.23 7.36 7.05 3,906
Apr 16 2024 7.11 -0.15 -2.07% 7.40 7.46 7.01 6,172
Apr 15 2024 7.26 -0.49 -6.32% 7.75 7.75 7.25 7,353
Apr 12 2024 7.75 -0.44 -5.37% 8.08 8.08 7.54 4,983
Apr 11 2024 8.19 0.02 0.24% 8.20 8.26 7.98 5,265
Apr 10 2024 8.17 -0.08 -0.97% 8.25 8.25 7.91 4,005
Apr 09 2024 8.25 0.07 0.86% 8.20 8.52 8.20 3,898
Apr 08 2024 8.18 0.22 2.76% 7.98 8.29 7.94 2,963
Apr 05 2024 7.96 -0.22 -2.69% 8.11 8.22 7.93 4,083
Apr 04 2024 8.18 0.03 0.37% 8.09 8.43 8.06 4,167
Apr 03 2024 8.15 -0.60 -6.86% 8.60 8.67 7.87 6,224
Apr 02 2024 8.75 0.27 3.18% 8.41 8.75 8.21 7,153
Apr 01 2024 8.48 0.19 2.29% 8.32 8.53 8.19 6,194
Mar 28 2024 8.29 0.34 4.28% 7.90 8.46 7.87 7,358
Mar 27 2024 7.95 0.40 5.30% 7.59 7.98 7.48 3,929
Mar 26 2024 7.55 -0.12 -1.56% 7.64 7.82 7.44 3,305
Mar 25 2024 7.67 -0.33 -4.13% 7.74 7.98 7.62 2,712
Mar 22 2024 8.00 -0.10 -1.23% 8.00 8.06 7.64 3,775
Mar 21 2024 8.10 -0.03 -0.37% 8.08 8.12 7.88 4,728
Mar 20 2024 8.13 0.18 2.26% 7.94 8.13 7.85 5,929
Mar 19 2024 7.95 0.43 5.72% 7.56 8.04 7.11 8,033
Mar 18 2024 7.52 0.32 4.44% 7.27 7.58 7.19 4,132

Your Recent History

Delayed Upgrade Clock