Guararapes Confeccoes ON

GUAR3
🏛️ brazil →
9.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.90 9.99 9.68 9.72 1.1M
2021-12-29 10.14 10.14 9.72 9.80 0.4M
2021-12-28 9.97 10.18 9.89 10.07 0.3M
2021-12-27 9.90 10.11 9.81 9.97 0.6M
2021-12-23 9.79 9.81 9.45 9.75 0.9M
2021-12-22 9.96 10.04 9.63 9.75 1.2M
2021-12-21 9.90 10.04 9.74 10.00 0.7M
2021-12-20 9.73 9.90 9.63 9.82 0.8M
2021-12-17 9.86 10.31 9.83 9.83 1.5M
2021-12-16 10.21 10.36 9.90 10.05 0.8M
2021-12-15 9.79 10.06 9.63 10.03 0.7M
2021-12-14 10.19 10.24 9.64 9.67 0.6M
2021-12-13 10.55 10.55 10.04 10.06 0.5M
2021-12-10 10.16 10.55 10.11 10.37 0.3M
2021-12-09 10.37 10.38 9.91 10.05 0.5M
2021-12-08 10.39 10.56 10.10 10.37 1.0M
2021-12-07 10.41 10.52 10.18 10.21 0.9M
2021-12-06 9.64 10.42 9.63 10.24 1.1M
2021-12-03 9.36 9.69 9.27 9.53 1.5M
2021-12-02 9.41 9.62 9.14 9.31 1.2M
2021-12-01 9.87 10.10 9.28 9.31 2.2M
2021-11-30 10.18 10.18 9.49 9.67 2.0M
2021-11-29 10.51 10.61 10.18 10.18 0.5M
2021-11-26 10.61 10.61 10.20 10.35 1.2M
2021-11-25 11.07 11.36 10.82 10.88 0.5M
2021-11-24 10.75 11.17 10.61 11.03 0.8M
2021-11-23 11.14 11.24 10.59 10.79 1.3M
2021-11-22 11.28 11.69 10.94 11.10 0.9M
2021-11-19 11.06 11.47 10.80 11.22 0.8M
2021-11-18 10.67 11.03 10.54 10.92 0.8M
2021-11-17 11.00 11.19 10.34 10.60 1.0M
2021-11-16 11.60 11.73 10.87 10.87 0.7M
2021-11-12 12.02 12.22 11.49 11.55 0.6M
2021-11-11 11.98 12.41 11.96 12.04 0.8M
2021-11-10 11.51 12.13 11.45 11.81 0.7M
2021-11-09 11.25 11.73 11.25 11.48 0.7M
2021-11-08 11.66 11.66 11.17 11.25 0.6M
2021-11-05 11.34 11.91 11.31 11.74 1.0M
2021-11-04 11.57 11.83 11.06 11.21 1.0M
2021-11-03 10.73 11.66 10.64 11.54 1.2M
2021-11-01 10.50 10.95 10.43 10.78 1.1M
2021-10-29 10.89 10.97 10.38 10.38 1.1M
2021-10-28 11.12 11.24 10.80 10.85 1.0M
2021-10-27 11.10 11.56 11.08 11.24 0.4M
2021-10-26 11.62 11.65 10.97 11.06 0.6M
2021-10-25 11.38 11.80 11.19 11.67 1.0M
2021-10-22 11.54 11.55 10.69 11.25 1.4M
2021-10-21 12.32 12.32 11.50 11.65 1.4M
2021-10-20 12.64 12.83 12.34 12.46 1.0M
2021-10-19 13.25 13.30 12.48 12.64 1.6M
2021-10-18 13.29 13.52 12.99 13.47 0.5M
2021-10-15 13.12 13.36 13.01 13.31 0.3M
2021-10-14 13.19 13.33 12.73 12.99 0.5M
2021-10-13 12.80 13.19 12.74 13.07 0.4M
2021-10-11 13.01 13.10 12.66 12.80 0.4M
2021-10-08 12.61 13.25 12.52 13.00 1.0M
2021-10-07 12.66 12.82 12.42 12.45 0.6M
2021-10-06 12.71 12.75 12.09 12.53 1.5M
2021-10-05 12.91 13.18 12.59 12.98 0.7M
2021-10-04 13.29 13.37 12.82 12.84 0.4M
2021-10-01 12.93 13.52 12.73 13.39 0.9M
2021-09-30 13.22 13.22 12.71 12.83 0.8M
2021-09-29 13.03 13.21 12.81 13.10 0.6M
2021-09-28 13.49 13.55 12.86 12.94 0.9M
2021-09-27 14.02 14.10 13.31 13.50 0.8M
2021-09-24 13.85 14.16 13.62 14.08 0.7M
2021-09-23 13.53 14.10 13.53 13.91 0.5M
2021-09-22 13.58 13.82 13.31 13.59 0.7M
2021-09-21 13.18 13.56 12.93 13.46 0.6M
2021-09-20 13.25 13.35 12.72 13.07 0.7M
2021-09-17 13.60 13.68 13.19 13.57 0.7M
2021-09-16 13.60 13.84 13.40 13.61 0.4M
2021-09-15 13.90 13.90 13.60 13.67 0.4M
2021-09-14 14.04 14.31 13.69 13.86 0.7M
2021-09-13 13.90 14.07 13.63 13.98 0.5M
2021-09-10 13.75 14.31 13.55 13.72 0.7M
2021-09-09 13.35 13.67 13.07 13.55 0.6M
2021-09-08 13.58 13.66 13.19 13.30 0.7M
2021-09-06 13.56 14.19 13.56 13.59 0.7M
2021-09-03 13.95 14.09 13.39 13.48 1.4M
2021-09-02 14.33 14.34 13.71 13.77 0.7M
2021-09-01 14.52 14.70 14.33 14.33 0.5M
2021-08-31 14.78 15.10 14.47 14.58 0.6M
2021-08-30 14.81 15.05 14.57 14.85 0.6M
2021-08-27 14.64 14.90 14.52 14.86 0.8M
2021-08-26 15.00 15.17 14.46 14.52 1.1M
2021-08-25 15.19 15.39 14.75 15.13 0.5M
2021-08-24 14.44 15.34 14.44 15.18 1.2M
2021-08-23 14.66 14.82 14.47 14.51 0.7M
2021-08-20 14.55 14.90 14.50 14.77 0.8M
2021-08-19 14.34 15.08 14.23 14.78 0.8M
2021-08-18 15.03 15.04 14.49 14.57 1.0M
2021-08-17 15.29 15.40 14.68 15.01 1.3M
2021-08-16 16.45 16.47 15.30 15.67 1.3M
2021-08-13 16.61 16.67 16.09 16.52 0.8M
2021-08-12 16.72 16.98 16.46 16.53 0.5M
2021-08-11 16.84 16.84 16.31 16.72 0.4M
2021-08-10 16.90 17.16 16.46 16.46 0.4M
2021-08-09 16.93 17.23 16.78 16.85 0.4M
2021-08-06 16.58 17.13 16.46 16.97 0.7M
2021-08-05 16.90 17.11 16.41 16.47 0.5M
2021-08-04 17.17 17.36 16.63 16.73 0.8M
2021-08-03 16.84 17.41 16.67 17.41 0.6M
2021-08-02 16.87 17.44 16.79 17.06 0.6M
2021-07-30 17.23 17.61 16.67 16.67 0.7M
2021-07-29 17.95 18.00 17.46 17.54 0.4M
2021-07-28 17.74 17.94 17.56 17.92 0.5M
2021-07-27 18.27 18.36 17.38 17.69 1.1M
2021-07-26 19.01 19.01 18.32 18.36 0.6M
2021-07-23 19.07 19.11 18.83 18.88 0.4M
2021-07-22 18.66 19.44 18.59 19.00 0.7M
2021-07-21 18.93 18.93 18.31 18.74 0.5M
2021-07-20 18.93 19.07 18.63 18.83 0.3M
2021-07-19 19.09 19.09 18.56 18.99 0.7M
2021-07-16 19.88 20.15 18.88 19.33 0.5M
2021-07-15 20.71 20.71 19.50 19.76 1.3M
2021-07-14 20.99 21.24 20.49 20.71 0.9M
2021-07-13 20.40 21.09 20.36 20.82 1.7M
2021-07-12 19.31 20.42 19.31 20.21 0.9M
2021-07-08 18.69 19.29 18.53 19.25 0.5M
2021-07-07 19.02 19.43 18.84 19.09 0.6M
2021-07-06 19.38 19.40 18.70 18.82 0.5M
2021-07-05 19.44 19.48 19.17 19.32 0.2M
2021-07-02 19.27 19.65 19.20 19.40 0.3M
2021-07-01 19.80 19.90 19.04 19.28 0.6M
2021-06-30 19.41 19.82 19.34 19.71 0.4M
2021-06-29 19.96 19.97 19.38 19.55 0.2M
2021-06-28 19.61 20.03 19.31 19.88 0.5M
2021-06-25 20.03 20.19 19.22 19.57 0.6M
2021-06-24 20.36 20.59 19.29 19.96 0.8M
2021-06-23 20.05 20.65 20.05 20.23 0.4M
2021-06-22 20.70 20.70 19.97 20.15 0.6M
2021-06-21 20.31 20.73 20.15 20.52 0.4M
2021-06-18 19.89 20.43 19.81 20.28 0.6M
2021-06-17 20.67 20.67 19.99 20.08 0.3M
2021-06-16 20.67 20.69 20.17 20.47 0.4M
2021-06-15 21.23 21.58 20.33 20.67 0.6M
2021-06-14 20.56 21.33 20.56 21.07 0.8M
2021-06-11 21.28 21.37 20.15 20.48 0.7M
2021-06-10 21.59 21.67 20.90 21.30 0.8M
2021-06-09 21.72 21.91 21.32 21.58 1.2M
2021-06-08 20.79 21.83 20.74 21.64 1.6M
2021-06-07 20.88 20.91 20.46 20.71 0.7M
2021-06-04 19.78 20.97 19.51 20.79 1.5M
2021-06-02 19.10 19.86 18.60 19.78 1.8M
2021-06-01 18.52 19.10 18.44 19.04 1.2M
2021-05-31 18.74 18.84 18.27 18.70 0.6M
2021-05-28 18.60 18.72 18.25 18.71 0.6M
2021-05-27 17.73 18.52 17.58 18.52 1.0M
2021-05-26 17.70 18.03 17.52 17.67 0.6M
2021-05-25 17.65 17.86 17.40 17.69 0.5M
2021-05-24 17.57 17.74 17.17 17.56 1.1M
2021-05-21 18.31 18.41 17.40 17.67 0.9M
2021-05-20 17.86 18.43 17.76 18.23 0.4M
2021-05-19 18.03 18.26 17.47 17.76 0.6M
2021-05-18 18.80 18.84 17.87 18.07 0.8M
2021-05-17 18.76 19.09 18.48 18.71 0.9M
2021-05-14 17.76 18.93 17.64 18.57 2.2M
2021-05-13 17.07 17.81 16.44 17.61 1.7M
2021-05-12 17.27 17.60 17.01 17.10 1.1M
2021-05-11 17.52 17.53 16.86 17.37 0.6M
2021-05-10 17.04 17.64 16.81 17.58 1.2M
2021-05-07 16.44 17.09 16.44 16.91 0.7M
2021-05-06 16.44 16.58 16.19 16.40 0.5M
2021-05-05 16.31 16.53 16.18 16.26 0.4M
2021-05-04 16.34 16.59 16.11 16.24 0.4M
2021-05-03 15.88 16.77 15.85 16.34 0.7M
2021-04-30 16.19 16.72 15.85 15.85 0.7M
2021-04-29 16.35 16.56 16.13 16.24 0.7M
2021-04-28 16.38 16.64 15.98 16.35 0.7M
2021-04-27 16.52 16.72 16.11 16.29 0.4M
2021-04-26 16.20 17.18 16.15 16.62 1.9M
2021-04-23 16.09 16.35 15.80 16.08 0.7M
2021-04-22 15.63 16.36 15.57 16.01 1.1M
2021-04-20 16.10 16.27 15.51 15.51 1.1M
2021-04-19 16.53 16.71 16.00 16.19 2.8M
2021-04-16 15.03 16.72 14.91 16.25 3.6M
2021-04-15 14.61 15.85 14.57 15.03 2.7M
2021-04-14 14.11 14.78 14.07 14.69 1.1M
2021-04-13 13.91 14.23 13.91 14.06 0.5M
2021-04-12 14.02 14.03 13.83 13.98 0.3M
2021-04-09 13.92 14.36 13.88 14.03 0.5M
2021-04-08 13.89 14.15 13.81 14.04 0.7M
2021-04-07 13.88 14.18 13.72 13.96 0.8M
2021-04-06 13.40 14.09 13.28 13.95 1.0M
2021-04-05 12.98 13.42 12.90 13.40 0.5M
2021-04-01 13.10 13.13 12.79 12.80 0.6M
2021-03-31 13.24 13.31 12.83 12.95 0.7M
2021-03-30 12.95 13.35 12.77 13.23 0.9M
2021-03-29 13.26 13.37 12.88 13.05 0.5M
2021-03-26 13.73 13.78 13.05 13.31 0.4M
2021-03-25 13.11 13.78 12.68 13.63 0.8M
2021-03-24 13.64 13.66 12.88 13.03 0.7M
2021-03-23 13.52 13.84 13.38 13.59 0.4M
2021-03-22 13.75 14.00 13.46 13.49 0.7M
2021-03-19 13.46 13.81 13.36 13.81 0.7M
2021-03-18 14.09 14.18 13.47 13.47 0.9M
2021-03-17 13.22 14.45 13.05 14.22 1.5M
2021-03-16 13.50 13.67 12.96 13.29 0.9M
2021-03-15 13.60 13.79 13.31 13.51 1.1M
2021-03-12 13.31 13.86 12.94 13.62 1.3M
2021-03-11 12.11 13.50 12.05 13.45 2.4M
2021-03-10 11.40 12.05 11.28 12.05 1.1M
2021-03-09 11.84 11.98 11.24 11.35 1.1M
2021-03-08 12.46 12.78 11.79 11.87 1.4M
2021-03-05 11.77 12.82 11.62 12.77 1.8M
2021-03-04 11.33 12.38 11.25 11.77 1.9M
2021-03-03 11.33 11.39 10.69 11.14 1.7M
2021-03-02 11.21 11.49 10.78 11.40 1.3M
2021-03-01 11.67 11.80 11.22 11.25 1.1M
2021-02-26 12.13 12.24 11.57 11.62 1.0M
2021-02-25 12.28 12.49 11.98 12.13 0.9M
2021-02-24 12.60 12.62 12.21 12.25 1.3M
2021-02-23 12.67 12.94 12.44 12.53 1.0M
2021-02-22 12.94 13.04 12.51 12.57 1.2M
2021-02-19 13.28 13.43 13.08 13.17 0.5M
2021-02-18 13.53 13.62 13.28 13.28 0.5M
2021-02-17 13.79 13.80 13.43 13.56 0.3M
2021-02-12 13.71 13.84 13.59 13.79 0.4M
2021-02-11 13.67 13.88 13.51 13.77 0.4M
2021-02-10 13.88 14.14 13.41 13.55 1.1M
2021-02-09 13.97 13.97 13.65 13.89 0.4M
2021-02-08 14.17 14.21 13.91 13.97 0.4M
2021-02-05 14.30 14.43 13.86 14.09 0.6M
2021-02-04 14.43 14.53 14.21 14.31 0.5M
2021-02-03 14.32 14.44 14.19 14.32 0.6M
2021-02-02 14.36 14.69 14.07 14.24 1.5M
2021-02-01 14.29 14.47 14.19 14.27 0.8M
2021-01-29 14.54 14.82 13.99 14.13 1.3M
2021-01-28 14.05 14.77 13.95 14.65 1.8M
2021-01-27 13.48 14.17 13.43 13.75 1.3M
2021-01-26 13.33 13.87 13.19 13.53 0.8M
2021-01-22 13.25 13.44 13.14 13.28 0.5M
2021-01-21 13.45 13.66 13.30 13.49 1.5M
2021-01-20 13.76 13.89 13.34 13.45 0.9M
2021-01-19 14.01 14.01 13.57 13.74 0.6M
2021-01-18 13.79 14.13 13.74 13.87 0.5M
2021-01-15 13.56 13.89 13.42 13.68 0.7M
2021-01-14 13.66 14.03 13.52 13.77 0.7M
2021-01-13 13.79 13.99 13.50 13.62 0.7M
2021-01-12 13.22 13.97 13.21 13.93 0.9M
2021-01-11 13.56 13.62 13.11 13.16 0.9M
2021-01-08 13.09 13.81 13.08 13.70 0.9M
2021-01-07 13.19 13.39 13.01 13.06 1.3M
2021-01-06 13.75 13.75 13.13 13.14 1.5M
2021-01-05 13.42 13.76 13.17 13.76 0.9M
2021-01-04 14.21 14.24 13.36 13.42 1.8M