São Paulo - Delayed Quote
BRL
Guararapes Confecções S.A. (RIAA3.SA)
5.94
-0.16
(-2.62%)
At close: October 30 at 5:05:52 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.06
6.06
5.81
5.94
5.94
4,017,000
Oct 29, 2026
6.38
6.47
5.92
6.10
6.10
4,590,500
Oct 28, 2026
6.90
6.90
6.12
6.36
6.36
6,712,700
Oct 27, 2026
6.70
7.12
6.63
6.90
6.90
9,491,800
Oct 26, 2026
7.48
7.48
6.20
6.44
6.44
7,240,900
Oct 23, 2026
11.06
11.58
10.91
11.55
11.55
3,099,900
Oct 22, 2026
10.91
11.27
10.80
11.00
11.00
4,018,300
Oct 21, 2026
11.21
11.38
10.96
11.00
11.00
3,434,200
Oct 20, 2026
10.76
11.30
10.62
11.20
11.20
3,301,600
Oct 19, 2026
10.10
10.73
10.10
10.58
10.58
1,938,200
Oct 16, 2026
10.09
10.18
9.64
10.00
10.00
2,953,000
Oct 15, 2026
10.15
10.47
9.85
9.96
9.96
2,854,800
Oct 14, 2026
9.84
10.42
9.70
10.30
10.30
2,922,300
Oct 13, 2026
10.67
10.74
10.10
10.12
10.12
4,403,700
Oct 9, 2026
9.46
10.92
9.41
10.77
10.77
5,967,400
Oct 8, 2026
8.74
9.45
8.74
9.45
9.45
4,375,400
Oct 7, 2026
8.65
9.03
8.65
8.80
8.80
1,571,300
Oct 6, 2026
8.59
9.13
8.59
8.69
8.69
4,032,800
Oct 5, 2026
8.23
8.88
8.17
8.61
8.61
4,423,600
Oct 2, 2026
7.41
7.62
7.30
7.57
7.57
3,519,800
Oct 1, 2026
0.059689
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
7.17
7.50
7.09
7.30
7.30
3,310,500
Sep 30, 2026
7.18
7.24
7.02
7.17
7.11
2,823,600
Sep 29, 2026
6.94
7.15
6.82
7.06
7.00
2,885,700
Sep 28, 2026
6.78
7.00
6.70
6.90
6.84
1,115,400
Sep 25, 2026
6.78
6.95
6.75
6.87
6.81
1,257,100
Sep 24, 2026
6.94
6.99
6.78
6.78
6.72
1,055,400
Sep 23, 2026
7.20
7.22
6.94
6.94
6.88
1,322,000
Sep 22, 2026
6.99
7.26
6.94
7.26
7.20
1,594,400
Sep 21, 2026
6.87
7.11
6.87
6.99
6.93
1,008,200
Sep 18, 2026
6.79
6.91
6.70
6.86
6.80
1,380,200
Sep 17, 2026
7.10
7.17
6.80
6.80
6.74
1,359,900
Sep 16, 2026
6.99
7.18
6.95
7.09
7.03
697,500
Sep 15, 2026
7.09
7.09
6.96
6.98
6.92
716,400
Sep 14, 2026
6.92
7.11
6.86
7.05
6.99
934,800
Sep 11, 2026
7.31
7.38
6.99
7.09
7.03
1,483,400
Sep 10, 2026
7.02
7.38
6.97
7.32
7.26
1,590,000
Sep 9, 2026
7.49
7.57
7.05
7.10
7.04
1,609,700
Sep 8, 2026
7.23
7.54
7.23
7.44
7.38
3,611,800
Sep 4, 2026
7.33
7.40
7.15
7.16
7.10
3,181,300
Sep 3, 2026
7.54
7.62
7.35
7.35
7.29
1,475,100
Sep 2, 2026
7.30
7.75
7.12
7.38
7.32
6,911,100
Sep 1, 2026
7.00
7.37
6.99
7.24
7.18
1,583,600
Aug 31, 2026
7.05
7.16
6.95
7.03
6.97
1,475,000
Aug 28, 2026
6.95
7.05
6.75
6.93
6.87
784,400
Aug 27, 2026
6.91
7.05
6.84
6.92
6.86
638,900
Aug 26, 2026
7.09
7.22
6.91
6.91
6.85
1,077,100
Aug 25, 2026
6.85
7.08
6.79
7.05
6.99
1,742,200
Aug 24, 2026
6.80
6.89
6.63
6.82
6.76
1,303,000
Aug 21, 2026
6.58
6.87
6.56
6.82
6.76
1,191,300
Aug 20, 2026
6.59
6.72
6.46
6.55
6.50
1,665,800
Aug 19, 2026
6.69
6.77
6.53
6.59
6.54
930,800
Aug 18, 2026
6.68
6.79
6.57
6.57
6.52
1,379,000
Aug 17, 2026
6.88
6.88
6.69
6.69
6.63
895,700
Aug 14, 2026
7.08
7.08
6.67
6.86
6.80
1,456,200
Aug 13, 2026
7.09
7.26
7.01
7.08
7.02
1,082,700
Aug 12, 2026
7.11
7.17
6.99
7.06
7.00
1,694,900
Aug 11, 2026
7.32
7.54
7.14
7.14
7.08
1,114,700
Aug 10, 2026
7.76
7.80
7.30
7.30
7.24
1,025,800
Aug 7, 2026
8.01
8.01
7.53
7.76
7.70
2,039,500
Aug 6, 2026
8.08
8.08
7.74
7.96
7.89
1,779,200
Aug 5, 2026
7.98
8.11
7.74
7.77
7.71
942,100
Aug 4, 2026
8.17
8.23
7.92
7.93
7.86
928,100
Aug 3, 2026
8.01
8.15
7.94
8.08
8.01
1,860,300
Jul 31, 2026
7.85
7.98
7.62
7.95
7.88
944,200
Jul 30, 2026
7.64
7.88
7.64
7.85
7.78
3,019,300
Jul 29, 2026
7.81
7.88
7.62
7.64
7.58
1,263,200
Jul 28, 2026
8.09
8.22
7.84
7.84
7.77
659,500
Jul 27, 2026
7.71
7.99
7.71
7.92
7.85
1,130,100
Jul 24, 2026
7.90
7.92
7.65
7.67
7.61
794,700
Jul 23, 2026
8.02
8.06
7.90
7.95
7.88
762,900
Jul 22, 2026
7.85
8.14
7.76
8.04
7.97
1,857,200
Jul 21, 2026
7.91
7.96
7.71
7.80
7.74
879,700
Jul 20, 2026
8.22
8.27
7.89
7.93
7.86
965,100
Jul 17, 2026
8.36
8.41
8.17
8.22
8.15
1,016,700
Jul 16, 2026
8.46
8.50
8.07
8.42
8.35
2,420,700
Jul 15, 2026
8.93
8.93
8.49
8.49
8.42
1,109,700
Jul 14, 2026
8.76
8.91
8.72
8.89
8.82
807,700
Jul 13, 2026
9.15
9.16
8.73
8.73
8.66
1,076,100
Jul 10, 2026
8.72
9.17
8.72
9.15
9.07
1,040,700
Jul 9, 2026
8.46
8.70
8.43
8.66
8.59
1,021,500
Jul 8, 2026
8.37
8.52
8.27
8.46
8.39
1,189,900
Jul 7, 2026
8.72
8.74
8.44
8.45
8.38
1,040,200
Jul 6, 2026
8.78
8.87
8.62
8.71
8.64
910,200
Jul 3, 2026
9.06
9.12
8.69
8.88
8.81
1,457,900
Jul 2, 2026
9.07
9.16
8.91
8.98
8.91
720,600
Jul 1, 2026
0.099589
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
8.94
9.08
8.87
8.93
8.86
649,500
Jun 30, 2026
9.22
9.23
9.07
9.14
8.97
795,300
Jun 29, 2026
9.25
9.49
9.24
9.24
9.06
754,400
Jun 26, 2026
9.04
9.46
9.01
9.35
9.17
1,158,000
Jun 25, 2026
9.13
9.25
9.03
9.04
8.87
998,900
Jun 24, 2026
8.72
9.12
8.70
9.05
8.88
1,314,000
Jun 23, 2026
8.58
8.85
8.52
8.78
8.61
967,500
Jun 22, 2026
8.72
8.91
8.56
8.65
8.48
1,008,700
Jun 19, 2026
8.49
8.68
8.45
8.68
8.51
990,700
Jun 18, 2026
8.66
8.73
8.49
8.52
8.36
1,369,500
Jun 17, 2026
8.76
8.95
8.52
8.63
8.46
1,095,400
Jun 16, 2026
8.85
8.88
8.70
8.70
8.53
1,458,000
Jun 15, 2026
9.00
9.26
8.79
8.84
8.67
929,000
Jun 12, 2026
8.70
8.97
8.61
8.81
8.64
2,359,600
Jun 11, 2026
8.47
8.80
8.46
8.80
8.63
1,744,700
Jun 10, 2026
8.53
8.55
8.38
8.48
8.32
1,395,700
Jun 9, 2026
8.53
8.82
8.53
8.54
8.38
1,198,100
Jun 8, 2026
8.48
8.58
8.31
8.45
8.29
1,214,800
Jun 5, 2026
8.31
8.49
8.20
8.46
8.30
1,335,400
Jun 3, 2026
8.60
8.71
8.16
8.35
8.19
1,960,700
Jun 2, 2026
8.86
8.98
8.76
8.84
8.67
1,087,700
Jun 1, 2026
9.06
9.14
8.81
8.81
8.64
1,100,600
May 29, 2026
9.11
9.16
8.86
9.04
8.87
884,200
May 28, 2026
9.11
9.43
9.06
9.10
8.93
823,300
May 27, 2026
9.47
9.48
9.17
9.19
9.01
868,100
May 26, 2026
9.48
9.48
9.17
9.20
9.02
1,014,700
May 25, 2026
9.20
9.49
9.20
9.49
9.31
731,700
May 22, 2026
9.15
9.44
9.07
9.19
9.01
1,398,800
May 21, 2026
9.07
9.29
8.91
9.17
8.99
1,197,100
May 20, 2026
8.49
9.22
8.49
9.07
8.90
2,332,100
May 19, 2026
8.43
8.54
8.25
8.42
8.26
1,689,800
May 18, 2026
8.44
8.56
8.40
8.50
8.34
691,300
May 15, 2026
8.20
8.46
8.17
8.46
8.30
1,588,400
May 14, 2026
0.079671
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
8.22
8.57
8.22
8.46
8.30
1,321,600
May 13, 2026
8.51
8.66
8.08
8.22
7.98
6,595,500
May 12, 2026
8.85
9.02
8.58
8.62
8.37
2,260,600
May 11, 2026
9.39
9.43
8.96
9.03
8.77
1,079,600
May 8, 2026
9.97
10.02
9.41
9.43
9.16
1,415,900
May 7, 2026
10.20
10.20
9.73
9.83
9.55
2,746,200
May 6, 2026
9.70
10.42
9.68
10.12
9.83
2,432,900
May 5, 2026
9.58
9.73
9.49
9.61
9.33
3,134,500
May 4, 2026
9.62
9.77
9.56
9.59
9.32
933,900
Apr 30, 2026
9.51
9.74
9.49
9.59
9.32
1,837,200
Apr 29, 2026
9.60
9.67
9.25
9.42
9.15
747,700
Apr 28, 2026
9.79
9.86
9.65
9.70
9.42
2,025,600
Apr 27, 2026
9.92
10.17
9.84
9.95
9.67
1,428,200
Apr 24, 2026
9.89
9.96
9.71
9.82
9.54
1,242,600
Apr 23, 2026
10.11
10.15
9.87
9.88
9.60
971,100
Apr 22, 2026
10.38
10.38
10.06
10.11
9.82
1,017,700
Apr 20, 2026
10.51
10.53
10.33
10.46
10.16
558,500
Apr 17, 2026
10.75
11.06
10.47
10.50
10.20
2,264,500
Apr 16, 2026
10.48
10.65
10.43
10.65
10.35
1,547,500
Apr 15, 2026
10.33
10.52
10.16
10.52
10.22
952,800
Apr 14, 2026
10.27
10.49
10.26
10.42
10.12
1,940,200
Apr 13, 2026
10.03
10.29
10.00
10.25
9.96
1,393,700
Apr 10, 2026
9.85
10.32
9.84
10.26
9.97
4,055,800
Apr 9, 2026
9.42
9.93
9.42
9.82
9.54
2,381,900
Apr 8, 2026
9.60
9.73
9.38
9.41
9.14
1,632,000
Apr 7, 2026
0.099643
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
9.22
9.26
9.00
9.14
8.88
1,722,900
Apr 6, 2026
9.50
9.59
9.18
9.30
8.94
932,100
Apr 2, 2026
9.25
9.54
9.06
9.50
9.13
1,553,200
Apr 1, 2026
9.35
9.67
9.28
9.44
9.07
2,013,600
Mar 31, 2026
9.31
9.45
9.06
9.30
8.94
1,564,700
Mar 30, 2026
9.20
9.32
8.78
9.13
8.77
3,157,800
Mar 27, 2026
9.10
9.20
8.92
8.96
8.61
1,953,200
Mar 26, 2026
9.49
9.50
9.12
9.19
8.83
1,016,000
Mar 25, 2026
9.50
9.75
9.49
9.57
9.20
1,634,000
Mar 24, 2026
9.17
9.48
9.05
9.41
9.04
2,461,800
Mar 23, 2026
8.65
9.35
8.63
9.27
8.91
2,344,400
Mar 20, 2026
8.56
8.73
8.38
8.52
8.19
3,062,900
Mar 19, 2026
8.42
8.69
8.27
8.56
8.23
2,386,800
Mar 18, 2026
8.62
8.80
8.58
8.64
8.30
1,829,200
Mar 17, 2026
8.73
8.86
8.61
8.73
8.39
1,383,900
Mar 16, 2026
8.54
8.79
8.54
8.66
8.32
1,425,200
Mar 13, 2026
8.89
8.95
8.42
8.42
8.09
2,738,800
Mar 12, 2026
9.15
9.18
8.78
8.81
8.47
1,976,300
Mar 11, 2026
9.24
9.37
9.11
9.27
8.91
969,800
Mar 10, 2026
9.23
9.52
9.11
9.26
8.90
1,695,200
Mar 9, 2026
9.04
9.27
8.80
9.18
8.82
1,573,600
Mar 6, 2026
9.40
9.42
9.05
9.12
8.76
2,448,400
Mar 5, 2026
9.79
9.79
9.27
9.27
8.91
3,652,000
Mar 4, 2026
9.61
9.72
9.32
9.61
9.23
2,381,600
Mar 3, 2026
9.57
9.70
9.32
9.44
9.07
3,687,600
Mar 2, 2026
9.95
10.09
9.61
10.02
9.63
3,441,600
Feb 27, 2026
10.15
10.27
9.92
10.03
9.64
1,905,300
Feb 26, 2026
10.27
10.40
10.04
10.25
9.85
2,732,000
Feb 25, 2026
10.25
10.34
10.00
10.13
9.73
2,185,700
Feb 24, 2026
10.53
10.58
10.23
10.23
9.83
2,619,500
Feb 23, 2026
10.67
10.67
10.30
10.45
10.04
1,875,500
Feb 20, 2026
10.45
10.70
10.27
10.67
10.25
1,668,500
Feb 19, 2026
10.65
10.65
10.39
10.62
10.21
2,008,400
Feb 18, 2026
10.37
10.91
10.33
10.60
10.19
3,523,000
Feb 13, 2026
10.19
10.37
9.85
10.37
9.97
2,668,600
Feb 12, 2026
10.25
10.46
9.91
10.19
9.79
3,331,500
Feb 11, 2026
9.81
10.00
9.77
9.90
9.51
1,825,700
Feb 10, 2026
9.90
10.02
9.67
9.81
9.43
1,082,500
Feb 9, 2026
10.14
10.14
10.14
10.14
9.74
-
Feb 6, 2026
10.14
10.14
10.14
10.14
9.74
-
Feb 5, 2026
10.14
10.14
10.14
10.14
9.74
-
Feb 4, 2026
10.25
10.29
9.93
10.14
9.74
2,439,700
Feb 3, 2026
10.34
10.45
10.18
10.26
9.86
1,563,600
Feb 2, 2026
9.79
10.17
9.79
10.17
9.77
2,033,400
Jan 30, 2026
9.68
9.84
9.61
9.82
9.44
1,955,200
Jan 29, 2026
9.76
9.94
9.48
9.70
9.32
1,644,700
Jan 28, 2026
9.64
9.93
9.51
9.71
9.33
2,690,000
Jan 27, 2026
9.58
9.78
9.54
9.59
9.22
1,238,700
Jan 26, 2026
9.47
9.58
9.24
9.49
9.12
3,861,200
Jan 23, 2026
9.23
9.46
9.12
9.42
9.05
2,557,100
Jan 22, 2026
8.50
9.38
8.50
9.21
8.85
3,531,000
Jan 21, 2026
8.23
8.55
8.23
8.46
8.13
2,883,800
Jan 20, 2026
8.10
8.18
7.81
8.15
7.83
2,966,000
Jan 19, 2026
8.20
8.20
8.05
8.07
7.75
1,824,600
Jan 16, 2026
8.17
8.22
7.88
8.19
7.87
3,163,900
Jan 15, 2026
8.30
8.39
8.14
8.22
7.90
1,802,300
Jan 14, 2026
8.17
8.43
8.14
8.29
7.97
2,581,600
Jan 13, 2026
8.17
8.23
7.93
8.16
7.84
3,308,800
Jan 12, 2026
8.34
8.34
8.13
8.24
7.92
2,081,200
Jan 9, 2026
8.51
8.67
8.33
8.35
8.02
1,871,500
Jan 8, 2026
8.51
8.73
8.51
8.53
8.20
2,070,000
Jan 7, 2026
8.70
8.73
8.46
8.55
8.22
2,046,600
Jan 6, 2026
8.52
8.74
8.52
8.69
8.35
1,894,700
Jan 5, 2026
8.66
8.82
8.32
8.51
8.18
2,625,400
Jan 2, 2026
8.91
8.96
8.41
8.66
8.32
3,004,400
Dec 30, 2025
8.92
9.06
8.77
8.87
8.52
2,955,400
Dec 29, 2025
9.07
9.17
8.62
8.74
8.40
3,930,400
Dec 26, 2025
8.55
9.07
8.40
9.07
8.72
3,777,000
Dec 23, 2025
2.975949
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
8.19
8.67
8.08
8.51
8.18
6,078,900
Dec 22, 2025
11.73
11.85
11.14
11.14
7.85
7,923,700
Dec 19, 2025
11.39
11.77
11.27
11.68
8.23
6,198,200
Dec 18, 2025
11.20
11.40
10.84
11.26
7.93
16,595,600
Dec 17, 2025
10.58
10.58
10.05
10.27
7.23
1,597,700
Dec 16, 2025
10.60
10.71
10.38
10.60
7.46
1,344,500
Dec 15, 2025
11.00
11.14
10.77
10.83
7.63
1,649,600
Dec 12, 2025
10.64
10.98
10.55
10.90
7.68
1,096,800
Dec 11, 2025
10.11
10.63
10.11
10.53
7.42
1,257,900
Dec 10, 2025
10.41
10.41
10.12
10.28
7.24
828,500
Dec 9, 2025
10.25
10.42
9.83
10.30
7.25
1,558,100
Dec 8, 2025
10.50
10.69
10.23
10.33
7.27
1,537,600
Dec 5, 2025
11.58
11.69
10.15
10.15
7.15
2,242,600
Dec 4, 2025
11.61
11.90
11.58
11.70
8.24
1,216,800
Dec 3, 2025
11.70
11.79
11.57
11.66
8.21
757,800
Dec 2, 2025
11.31
11.79
11.31
11.76
8.28
1,546,400
Dec 1, 2025
11.30
11.43
11.07
11.30
7.96
1,267,100
Nov 28, 2025
10.94
11.46
10.83
11.32
7.97
1,528,000
Nov 27, 2025
10.79
10.94
10.71
10.87
7.66
652,800
Nov 26, 2025
10.88
10.96
10.78
10.83
7.63
957,300
Nov 25, 2025
10.70
10.92
10.55
10.88
7.66
1,252,100
Nov 24, 2025
10.59
10.98
10.48
10.80
7.61
1,278,500
Nov 21, 2025
10.55
10.63
10.37
10.57
7.44
681,600
Nov 19, 2025
10.44
11.04
10.44
10.69
7.53
1,865,800
Nov 18, 2025
10.44
10.63
10.31
10.52
7.41
889,300
Nov 17, 2025
10.29
10.47
10.23
10.47
7.37
756,600
Nov 14, 2025
10.21
10.54
10.14
10.37
7.30
977,600
Nov 13, 2025
10.45
10.66
10.14
10.22
7.20
1,316,900
Nov 12, 2025
10.55
10.79
10.41
10.56
7.44
1,498,800
Nov 11, 2025
10.52
10.70
10.30
10.53
7.42
2,724,500
Nov 10, 2025
11.54
11.54
10.45
10.45
7.36
4,135,100
Nov 7, 2025
10.97
11.44
10.82
11.44
8.06
2,744,400
Nov 6, 2025
10.60
10.90
10.11
10.77
7.58
3,572,000
Nov 5, 2025
9.94
10.40
9.84
10.40
7.32
1,434,200
Nov 4, 2025
9.63
9.94
9.62
9.94
7.00
706,900
Nov 3, 2025
10.17
10.18
9.71
9.71
6.84
803,300
Oct 31, 2025
10.09
10.16
9.96
10.13
7.13
571,800
Oct 30, 2025
10.02
10.19
9.83
10.01
7.05
1,167,500
