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
2023-12-28 6.77 6.86 6.41 6.43 1.5M
2023-12-27 6.70 6.84 6.62 6.77 1.2M
2023-12-26 6.51 6.75 6.38 6.75 2.0M
2023-12-22 6.43 6.66 6.39 6.53 1.5M
2023-12-21 6.42 6.51 6.32 6.46 1.1M
2023-12-20 6.38 6.62 6.27 6.35 2.3M
2023-12-19 6.34 6.48 6.16 6.33 2.2M
2023-12-18 6.37 6.59 6.23 6.31 2.4M
2023-12-15 6.68 6.71 6.41 6.41 1.8M
2023-12-14 7.03 7.17 6.62 6.62 2.7M
2023-12-13 6.43 6.82 6.37 6.82 2.2M
2023-12-12 6.34 6.45 6.26 6.45 1.1M
2023-12-11 6.39 6.40 6.22 6.27 0.9M
2023-12-08 6.56 6.57 6.31 6.38 1.3M
2023-12-07 6.31 6.54 6.26 6.51 1.6M
2023-12-06 6.45 6.49 6.25 6.28 1.2M
2023-12-05 6.20 6.51 6.20 6.37 1.8M
2023-12-04 6.21 6.30 6.08 6.21 1.8M
2023-12-01 5.99 6.32 5.99 6.20 2.3M
2023-11-30 6.38 6.63 5.92 6.01 7.4M
2023-11-29 6.11 6.59 6.11 6.34 3.8M
2023-11-28 5.94 6.10 5.77 6.07 2.1M
2023-11-27 5.89 5.94 5.72 5.90 1.5M
2023-11-24 5.93 6.00 5.70 5.84 2.1M
2023-11-23 5.94 6.09 5.83 5.92 1.5M
2023-11-22 5.80 6.18 5.80 5.93 2.3M
2023-11-21 6.10 6.11 5.71 5.80 1.9M
2023-11-20 6.06 6.16 5.97 6.08 1.4M
2023-11-17 6.15 6.28 5.95 6.06 1.9M
2023-11-16 5.99 6.23 5.94 6.13 3.2M
2023-11-14 5.42 5.96 5.31 5.90 3.3M
2023-11-13 5.12 5.46 5.05 5.39 2.3M
2023-11-10 5.15 5.29 5.00 5.11 3.0M
2023-11-09 5.16 5.41 4.96 5.08 3.1M
2023-11-08 5.29 5.51 5.24 5.33 1.9M
2023-11-07 4.98 5.29 4.93 5.26 3.1M
2023-11-06 5.51 5.55 5.00 5.00 1.7M
2023-11-03 5.15 5.50 5.12 5.46 2.5M
2023-11-01 4.65 4.96 4.61 4.96 2.4M
2023-10-31 4.38 4.67 4.29 4.65 2.2M
2023-10-30 4.46 4.52 4.33 4.34 1.2M
2023-10-27 4.69 4.82 4.38 4.42 1.7M
2023-10-26 4.43 4.68 4.43 4.68 1.3M
2023-10-25 4.52 4.59 4.31 4.41 1.5M
2023-10-24 4.64 4.71 4.38 4.52 1.7M
2023-10-23 4.27 4.64 4.26 4.56 2.4M
2023-10-20 4.49 4.56 4.27 4.33 3.1M
2023-10-19 4.48 4.71 4.47 4.51 2.5M
2023-10-18 4.92 4.94 4.47 4.47 3.1M
2023-10-17 5.05 5.11 4.95 4.95 1.3M
2023-10-16 5.19 5.29 5.08 5.08 1.1M
2023-10-13 5.56 5.69 5.20 5.20 2.2M
2023-10-11 5.44 5.61 5.27 5.60 2.0M
2023-10-10 4.98 5.41 4.98 5.41 2.1M
2023-10-09 4.87 5.01 4.79 4.95 0.9M
2023-10-06 4.88 5.07 4.70 4.98 1.9M
2023-10-05 5.10 5.21 4.91 4.97 1.4M
2023-10-04 4.93 5.15 4.93 5.09 2.2M
2023-10-03 4.93 5.06 4.83 4.91 1.8M
2023-10-02 5.22 5.22 4.97 5.03 1.2M
2023-09-29 5.35 5.47 5.15 5.19 1.5M
2023-09-28 4.97 5.39 4.97 5.22 2.2M
2023-09-27 4.97 5.19 4.89 5.03 3.1M
2023-09-26 5.31 5.33 4.92 4.92 3.0M
2023-09-25 5.34 5.51 5.27 5.38 1.5M
2023-09-22 5.57 5.60 5.29 5.38 2.0M
2023-09-21 5.89 5.89 5.44 5.49 2.4M
2023-09-20 5.70 6.21 5.67 6.11 2.2M
2023-09-19 5.76 5.82 5.66 5.67 0.8M
2023-09-18 5.96 5.99 5.72 5.77 1.5M
2023-09-15 6.35 6.38 5.96 5.96 1.3M
2023-09-14 6.29 6.36 6.15 6.35 0.9M
2023-09-13 6.23 6.52 6.18 6.29 1.1M
2023-09-12 5.94 6.22 5.90 6.20 1.0M
2023-09-11 5.92 6.00 5.81 5.91 1.0M
2023-09-09 6.00 6.00 6.00 6.00 0.0M
2023-09-08 6.01 6.04 5.86 5.89 0.9M
2023-09-06 6.56 6.58 6.05 6.05 2.1M
2023-09-05 6.68 6.69 6.48 6.55 1.1M
2023-09-04 6.58 6.81 6.53 6.74 1.4M
2023-09-02 6.63 6.63 6.63 6.63 0.0M
2023-09-01 6.27 6.63 6.21 6.63 1.8M
2023-08-31 6.69 6.70 6.15 6.15 2.1M
2023-08-30 6.58 6.84 6.51 6.67 1.3M
2023-08-29 6.56 6.62 6.36 6.54 0.7M
2023-08-28 6.66 6.66 6.44 6.52 1.1M
2023-08-25 7.05 7.05 6.59 6.59 1.4M
2023-08-24 7.02 7.14 6.93 7.01 1.3M
2023-08-23 6.72 7.06 6.63 7.01 1.5M
2023-08-22 6.50 6.72 6.49 6.67 1.5M
2023-08-21 6.70 6.77 6.40 6.43 1.8M
2023-08-18 6.66 6.82 6.53 6.78 1.5M
2023-08-17 6.82 6.96 6.56 6.70 1.9M
2023-08-16 7.12 7.21 6.75 6.81 2.4M
2023-08-15 6.75 7.30 6.59 7.04 2.9M
2023-08-14 6.76 6.85 6.65 6.70 1.6M
2023-08-11 6.87 6.95 6.70 6.73 1.9M
2023-08-10 6.39 7.15 6.38 6.88 5.2M
2023-08-09 6.47 6.47 6.11 6.11 1.5M
2023-08-08 6.59 6.62 6.43 6.43 1.1M
2023-08-07 6.69 6.73 6.56 6.61 0.9M
2023-08-04 6.61 7.02 6.41 6.65 2.3M
2023-08-03 7.00 7.11 6.61 6.61 1.9M
2023-08-02 7.21 7.21 6.68 6.81 4.0M
2023-08-01 7.20 7.35 7.03 7.24 1.9M
2023-07-31 7.07 7.29 7.07 7.19 1.2M
2023-07-28 7.21 7.30 6.97 7.03 0.8M
2023-07-27 7.34 7.37 7.15 7.18 0.9M
2023-07-26 7.27 7.41 7.01 7.28 1.6M
2023-07-25 7.30 7.53 7.21 7.27 1.0M
2023-07-24 7.15 7.25 6.92 7.25 1.0M
2023-07-21 6.93 7.25 6.88 7.11 1.0M
2023-07-20 7.09 7.13 6.94 6.94 0.6M
2023-07-19 7.06 7.17 6.96 7.07 1.0M
2023-07-18 7.11 7.21 7.07 7.15 0.8M
2023-07-17 6.84 7.18 6.70 7.11 1.8M
2023-07-14 7.25 7.25 6.77 6.85 2.3M
2023-07-13 7.65 7.65 7.11 7.24 2.1M
2023-07-12 7.82 7.95 7.55 7.67 1.4M
2023-07-11 7.89 7.89 7.43 7.72 1.7M
2023-07-10 8.11 8.19 7.90 7.96 1.4M
2023-07-07 7.94 8.15 7.88 8.15 1.2M
2023-07-06 8.03 8.09 7.64 7.90 2.2M
2023-07-05 7.67 8.18 7.62 8.13 2.6M
2023-07-04 7.54 7.80 7.50 7.70 2.4M
2023-07-03 7.62 7.70 7.18 7.59 4.3M
2023-06-30 7.75 7.87 7.46 7.59 3.7M
2023-06-29 7.22 7.70 7.22 7.66 2.3M
2023-06-28 7.12 7.40 6.97 7.20 2.8M
2023-06-27 7.63 7.75 6.89 7.07 3.6M
2023-06-26 7.17 7.38 7.07 7.32 2.1M
2023-06-23 6.56 7.21 6.56 7.17 3.0M
2023-06-22 6.61 6.73 6.31 6.61 2.8M
2023-06-21 6.72 6.85 6.55 6.77 2.2M
2023-06-20 6.47 6.72 6.43 6.72 2.2M
2023-06-19 6.37 6.66 6.27 6.53 2.2M
2023-06-16 6.16 6.37 6.11 6.37 3.0M
2023-06-15 6.20 6.34 6.05 6.20 2.5M
2023-06-14 5.93 6.24 5.89 6.21 3.2M
2023-06-13 6.20 6.23 5.81 5.88 3.0M
2023-06-12 6.09 6.31 5.94 6.13 2.9M
2023-06-09 5.97 6.12 5.87 6.02 3.2M
2023-06-07 5.97 6.10 5.70 5.88 4.2M
2023-06-06 5.60 5.90 5.41 5.81 3.4M
2023-06-05 5.36 5.61 5.13 5.48 3.6M
2023-06-02 5.21 5.59 5.17 5.32 6.0M
2023-06-01 4.64 5.21 4.51 5.15 7.2M
2023-05-31 4.77 4.78 4.52 4.57 5.9M
2023-05-30 4.80 4.91 4.63 4.76 3.8M
2023-05-29 4.76 4.90 4.54 4.76 2.6M
2023-05-26 4.65 4.73 4.53 4.68 2.8M
2023-05-25 4.38 4.65 4.36 4.52 2.7M
2023-05-24 4.39 4.44 4.24 4.26 1.9M
2023-05-23 4.59 4.68 4.35 4.43 2.6M
2023-05-22 4.61 4.78 4.51 4.59 2.9M
2023-05-19 4.57 4.71 4.47 4.56 2.6M
2023-05-18 4.55 4.59 4.39 4.51 1.8M
2023-05-17 4.16 4.55 4.15 4.54 2.8M
2023-05-16 4.38 4.47 4.13 4.13 1.3M
2023-05-15 4.42 4.54 4.36 4.43 1.3M
2023-05-12 4.41 4.49 4.33 4.42 1.8M
2023-05-11 4.51 4.66 4.40 4.47 2.1M
2023-05-10 4.44 4.56 4.41 4.56 1.2M
2023-05-09 4.26 4.49 4.25 4.40 1.0M
2023-05-08 4.27 4.39 4.20 4.26 1.5M
2023-05-06 4.21 4.21 4.21 4.21 0.0M
2023-05-05 3.98 4.21 3.94 4.15 2.2M
2023-05-04 3.87 4.10 3.85 3.96 2.0M
2023-05-03 3.89 3.92 3.80 3.83 2.1M
2023-05-02 4.08 4.12 3.80 3.87 2.9M
2023-04-28 4.16 4.23 4.05 4.16 2.1M
2023-04-27 4.01 4.18 3.94 4.16 0.9M
2023-04-26 4.06 4.13 3.97 4.01 1.1M
2023-04-25 4.28 4.28 4.08 4.10 1.0M
2023-04-24 4.22 4.36 4.17 4.32 1.2M
2023-04-20 4.14 4.26 4.05 4.23 1.4M
2023-04-19 4.39 4.39 4.11 4.13 1.8M
2023-04-18 4.55 4.70 4.30 4.41 2.4M
2023-04-17 4.39 4.53 4.30 4.49 1.4M
2023-04-14 4.44 4.47 4.30 4.36 0.8M
2023-04-13 4.45 4.59 4.39 4.44 1.9M
2023-04-12 4.39 4.59 4.35 4.47 2.2M
2023-04-11 4.01 4.37 4.00 4.31 2.5M
2023-04-10 3.85 4.01 3.81 3.94 1.5M
2023-04-06 3.84 3.89 3.71 3.81 1.8M
2023-04-05 4.06 4.08 3.83 3.84 2.7M
2023-04-04 4.05 4.29 4.05 4.06 2.4M
2023-04-03 4.24 4.24 3.99 4.06 1.6M
2023-03-31 4.39 4.45 4.10 4.23 3.2M
2023-03-30 4.28 4.52 4.20 4.43 3.6M
2023-03-29 4.50 4.62 3.94 4.06 2.9M
2023-03-28 4.23 4.46 4.11 4.40 1.2M
2023-03-27 4.11 4.26 4.08 4.17 1.0M
2023-03-24 4.04 4.22 3.98 4.11 2.2M
2023-03-23 4.47 4.47 3.87 4.02 4.4M
2023-03-22 4.29 4.54 4.29 4.47 2.4M
2023-03-21 4.29 4.38 4.25 4.27 0.9M
2023-03-20 4.66 4.66 4.29 4.29 1.5M
2023-03-17 4.90 4.91 4.62 4.66 2.1M
2023-03-16 4.95 5.09 4.90 4.98 1.3M
2023-03-15 4.82 4.99 4.73 4.97 1.8M
2023-03-14 5.08 5.25 4.87 4.92 2.1M
2023-03-13 4.74 5.10 4.65 5.10 2.6M
2023-03-10 4.94 4.94 4.73 4.82 1.9M
2023-03-09 4.61 5.15 4.61 4.94 4.2M
2023-03-08 4.45 4.74 4.39 4.66 2.7M
2023-03-07 4.26 4.43 4.20 4.42 1.9M
2023-03-06 4.12 4.34 4.05 4.29 1.7M
2023-03-03 4.20 4.28 4.07 4.09 1.6M
2023-03-02 4.12 4.25 3.99 4.17 1.9M
2023-03-01 4.38 4.38 3.95 4.10 3.5M
2023-02-28 4.36 4.45 4.14 4.35 5.6M
2023-02-27 3.69 4.55 3.69 4.38 9.0M
2023-02-24 3.76 3.80 3.62 3.66 3.7M
2023-02-23 3.89 3.92 3.75 3.75 3.0M
2023-02-22 4.09 4.14 3.89 3.90 1.4M
2023-02-17 4.11 4.28 4.10 4.10 1.8M
2023-02-16 4.04 4.22 4.00 4.16 3.6M
2023-02-15 4.14 4.18 4.02 4.06 4.2M
2023-02-14 4.25 4.30 4.04 4.12 2.0M
2023-02-13 4.25 4.32 4.12 4.26 1.2M
2023-02-10 4.10 4.35 4.00 4.26 3.7M
2023-02-09 4.48 4.53 4.12 4.13 2.7M
2023-02-08 4.50 4.55 4.35 4.47 2.1M
2023-02-07 4.63 4.74 4.45 4.48 2.8M
2023-02-06 4.77 4.77 4.60 4.60 1.8M
2023-02-03 4.90 5.01 4.69 4.75 3.3M
2023-02-02 4.77 5.11 4.77 4.91 3.6M
2023-02-01 5.05 5.14 4.74 4.80 4.6M
2023-01-31 4.93 5.08 4.92 5.02 3.8M
2023-01-30 5.12 5.21 4.90 4.92 2.9M
2023-01-27 5.31 5.34 5.09 5.10 1.6M
2023-01-26 5.31 5.42 5.23 5.32 1.4M
2023-01-25 5.16 5.45 5.14 5.31 1.6M
2023-01-24 5.12 5.27 5.11 5.19 1.3M
2023-01-23 5.08 5.26 5.05 5.11 1.3M
2023-01-20 5.07 5.17 4.97 5.13 1.3M
2023-01-19 4.92 5.04 4.86 5.02 2.0M
2023-01-18 5.13 5.32 5.01 5.02 2.4M
2023-01-17 5.06 5.18 4.96 5.08 1.8M
2023-01-16 5.26 5.38 5.02 5.04 1.9M
2023-01-13 5.35 5.52 5.18 5.30 2.2M
2023-01-12 5.50 5.68 5.27 5.40 3.8M
2023-01-11 5.92 5.96 5.26 5.57 8.2M
2023-01-10 5.78 6.06 5.67 5.97 2.1M
2023-01-09 5.66 5.94 5.56 5.85 1.9M
2023-01-06 5.50 5.94 5.47 5.80 1.9M
2023-01-05 5.46 5.75 5.33 5.53 3.0M
2023-01-04 5.55 5.57 5.37 5.43 2.7M
2023-01-03 5.89 5.97 5.47 5.47 2.8M
2023-01-02 6.33 6.33 5.77 5.89 2.0M