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
2025-09-29 9.70 9.80 9.38 9.41 0.7M
2025-09-26 9.47 9.88 9.47 9.59 2.1M
2025-09-25 9.63 9.70 9.28 9.30 0.8M
2025-09-24 9.71 9.98 9.61 9.66 0.9M
2025-09-23 9.79 9.91 9.52 9.54 0.7M
2025-09-22 9.64 9.86 9.40 9.83 0.9M
2025-09-19 10.02 10.04 9.69 9.69 0.5M
2025-09-18 10.07 10.07 9.83 9.90 0.8M
2025-09-17 10.15 10.31 9.95 10.07 0.8M
2025-09-16 10.18 10.39 10.04 10.20 1.1M
2025-09-15 9.32 10.08 9.32 10.00 1.9M
2025-09-12 9.43 9.50 9.23 9.25 0.7M
2025-09-11 9.38 9.55 9.35 9.43 0.8M
2025-09-10 9.34 9.47 9.24 9.36 1.2M
2025-09-09 9.24 9.38 9.16 9.32 0.8M
2025-09-08 9.50 9.53 9.20 9.32 0.9M
2025-09-05 9.47 9.70 9.40 9.55 0.7M
2025-09-04 9.42 9.51 9.23 9.34 1.1M
2025-09-03 9.37 9.46 9.06 9.40 0.8M
2025-09-02 9.27 9.39 9.16 9.21 0.9M
2025-09-01 9.41 9.46 9.28 9.36 0.6M
2025-08-29 9.39 9.63 9.37 9.47 1.2M
2025-08-28 9.01 9.59 9.00 9.45 1.9M
2025-08-27 8.59 8.95 8.58 8.92 0.9M
2025-08-26 8.53 8.72 8.49 8.61 0.5M
2025-08-25 8.53 8.64 8.44 8.59 0.4M
2025-08-22 8.08 8.60 8.08 8.53 0.7M
2025-08-21 8.28 8.33 8.04 8.06 0.9M
2025-08-20 8.31 8.35 8.14 8.28 0.6M
2025-08-19 8.41 8.42 8.15 8.16 0.6M
2025-08-18 8.11 8.54 8.11 8.50 0.7M
2025-08-15 8.14 8.33 8.08 8.16 0.6M
2025-08-14 8.24 8.42 8.14 8.14 0.7M
2025-08-13 8.90 8.95 8.26 8.26 1.7M
2025-08-12 8.90 9.16 8.80 8.96 0.9M
2025-08-11 9.00 9.02 8.75 8.79 0.8M
2025-08-08 9.05 9.33 8.99 9.00 1.0M
2025-08-07 8.59 9.24 8.49 9.20 3.5M
2025-08-06 7.85 8.10 7.79 8.10 0.7M
2025-08-05 7.83 7.94 7.77 7.79 0.6M
2025-08-04 7.81 7.95 7.65 7.93 0.6M
2025-08-01 7.79 7.95 7.65 7.67 0.9M
2025-07-31 7.70 7.80 7.50 7.73 0.6M
2025-07-30 7.50 7.83 7.41 7.76 0.8M
2025-07-29 7.40 7.61 7.36 7.56 0.8M
2025-07-28 7.86 7.90 7.39 7.42 0.4M
2025-07-25 7.77 7.82 7.65 7.77 0.6M
2025-07-24 7.88 7.88 7.65 7.81 0.5M
2025-07-23 7.77 7.95 7.67 7.91 0.7M
2025-07-22 7.50 7.86 7.49 7.81 0.9M
2025-07-21 7.61 7.67 7.48 7.50 0.6M
2025-07-18 7.97 7.99 7.58 7.58 0.9M
2025-07-17 8.05 8.19 8.00 8.14 0.5M
2025-07-16 8.23 8.23 7.95 8.00 1.1M
2025-07-15 7.96 8.23 7.93 8.23 1.1M
2025-07-14 7.92 8.00 7.77 7.99 1.0M
2025-07-11 8.20 8.26 7.95 7.95 0.6M
2025-07-10 8.29 8.29 8.04 8.29 0.6M
2025-07-09 8.48 8.63 8.36 8.36 0.4M
2025-07-08 8.55 8.55 8.35 8.43 0.5M
2025-07-07 8.83 8.83 8.45 8.53 0.7M
2025-07-04 8.76 8.88 8.62 8.83 0.6M
2025-07-03 8.19 8.77 8.16 8.76 0.9M
2025-07-02 8.75 8.78 8.20 8.27 1.1M
2025-07-01 8.43 8.71 8.36 8.71 0.7M
2025-06-30 8.38 8.64 8.33 8.55 0.6M
2025-06-27 8.26 8.48 8.23 8.48 0.5M
2025-06-26 8.28 8.46 8.28 8.40 0.6M
2025-06-25 8.25 8.44 8.23 8.35 0.6M
2025-06-24 8.09 8.44 8.04 8.36 0.7M
2025-06-23 8.10 8.16 7.87 8.09 0.6M
2025-06-20 8.08 8.15 7.98 8.02 0.5M
2025-06-18 8.20 8.32 8.05 8.22 0.6M
2025-06-17 8.19 8.20 8.07 8.17 0.4M
2025-06-16 8.18 8.28 8.01 8.20 0.7M
2025-06-13 8.05 8.05 7.87 8.01 0.4M
2025-06-12 8.00 8.20 7.95 8.14 0.6M
2025-06-11 8.10 8.16 7.91 8.09 1.2M
2025-06-10 8.16 8.30 8.01 8.11 0.7M
2025-06-09 8.06 8.15 7.90 7.99 0.7M
2025-06-06 8.38 8.46 8.03 8.10 0.9M
2025-06-05 8.47 8.55 8.24 8.41 1.0M
2025-06-04 8.74 8.74 8.26 8.39 1.2M
2025-06-03 8.41 8.76 8.40 8.66 1.0M
2025-06-02 8.65 8.65 8.32 8.42 0.9M
2025-05-30 8.35 8.57 8.33 8.54 0.8M
2025-05-29 8.57 8.62 8.35 8.40 1.0M
2025-05-28 8.46 8.55 8.24 8.53 1.2M
2025-05-27 8.12 8.45 8.10 8.43 1.1M
2025-05-26 8.13 8.14 7.79 7.95 1.0M
2025-05-23 7.92 8.20 7.62 8.11 1.5M
2025-05-22 8.03 8.35 8.02 8.08 0.7M
2025-05-21 8.20 8.23 7.90 8.10 1.2M
2025-05-20 8.19 8.32 7.97 8.28 1.4M
2025-05-19 8.09 8.27 8.00 8.15 1.4M
2025-05-16 7.91 8.14 7.87 8.09 0.7M
2025-05-15 8.04 8.28 8.00 8.06 1.2M
2025-05-14 8.30 8.54 8.02 8.03 1.0M
2025-05-13 7.75 8.50 7.71 8.32 1.8M
2025-05-12 8.15 8.30 7.74 7.74 0.9M
2025-05-09 8.10 8.22 7.74 8.07 1.7M
2025-05-08 8.08 8.37 7.77 8.11 1.8M
2025-05-07 7.63 7.91 7.50 7.91 1.5M
2025-05-06 7.79 7.90 7.55 7.64 1.8M
2025-05-05 8.03 8.05 7.65 7.76 1.1M
2025-05-02 8.18 8.20 7.84 8.03 1.3M
2025-04-30 8.04 8.18 7.84 8.14 1.4M
2025-04-29 8.30 8.42 8.02 8.02 0.8M
2025-04-28 8.16 8.35 8.13 8.24 1.3M
2025-04-25 8.07 8.25 7.98 8.11 1.1M
2025-04-24 7.59 8.24 7.59 8.14 2.0M
2025-04-23 7.51 7.88 7.50 7.53 2.1M
2025-04-22 7.56 7.58 7.32 7.35 1.1M
2025-04-17 7.16 7.60 7.13 7.57 1.3M
2025-04-16 7.14 7.22 6.96 7.18 1.5M
2025-04-15 6.83 7.27 6.73 7.15 3.1M
2025-04-14 6.72 6.95 6.72 6.83 1.1M
2025-04-11 6.44 6.63 6.30 6.59 1.5M
2025-04-10 6.69 6.70 6.34 6.39 1.4M
2025-04-09 6.27 6.74 6.26 6.68 2.2M
2025-04-08 6.38 6.61 6.32 6.41 2.6M
2025-04-07 6.25 6.60 6.16 6.26 1.7M
2025-04-04 6.58 6.58 6.16 6.44 3.1M
2025-04-03 6.48 6.95 6.43 6.76 2.3M
2025-04-02 6.65 6.88 6.55 6.55 2.4M
2025-04-01 6.37 6.81 6.33 6.64 3.1M
2025-03-31 6.76 6.78 6.33 6.33 1.4M
2025-03-28 7.05 7.08 6.74 6.77 1.3M
2025-03-27 7.19 7.23 6.98 7.05 1.3M
2025-03-26 7.17 7.34 6.98 7.04 1.2M
2025-03-25 6.99 7.33 6.96 7.09 1.6M
2025-03-24 7.17 7.23 6.82 6.85 1.4M
2025-03-21 6.82 7.44 6.78 7.14 3.0M
2025-03-20 7.92 7.92 6.80 6.80 3.9M
2025-03-19 7.49 7.88 7.44 7.84 1.2M
2025-03-18 7.43 7.61 7.39 7.50 1.1M
2025-03-17 7.40 7.55 7.19 7.41 1.2M
2025-03-14 6.97 7.40 6.88 7.40 1.1M
2025-03-13 6.91 6.97 6.71 6.93 0.8M
2025-03-12 6.74 6.94 6.72 6.92 0.6M
2025-03-11 6.69 6.83 6.44 6.75 1.0M
2025-03-10 6.57 6.74 6.53 6.62 1.1M
2025-03-07 6.37 6.78 6.32 6.75 1.8M
2025-03-06 6.20 6.52 6.12 6.36 1.8M
2025-03-05 6.02 6.17 6.02 6.14 0.6M
2025-02-28 6.11 6.45 6.10 6.14 1.5M
2025-02-27 5.91 6.22 5.91 6.10 2.1M
2025-02-26 6.24 6.24 5.97 6.02 0.9M
2025-02-25 6.15 6.22 6.01 6.12 1.2M
2025-02-24 6.79 6.79 6.06 6.13 1.2M
2025-02-21 6.60 6.96 6.59 6.72 1.2M
2025-02-20 6.84 6.91 6.57 6.63 0.9M
2025-02-19 6.89 6.98 6.73 6.79 0.8M
2025-02-18 6.96 7.26 6.83 7.00 1.2M
2025-02-17 6.77 7.23 6.77 6.97 1.0M
2025-02-14 6.32 6.78 6.31 6.77 0.9M
2025-02-13 6.26 6.33 6.12 6.25 0.5M
2025-02-12 6.48 6.50 6.23 6.23 0.5M
2025-02-11 6.34 6.57 6.24 6.49 0.6M
2025-02-10 6.21 6.50 6.21 6.27 1.0M
2025-02-07 6.57 6.69 6.16 6.21 1.2M
2025-02-06 6.22 6.62 6.22 6.57 0.6M
2025-02-05 6.45 6.45 6.21 6.27 0.5M
2025-02-04 6.43 6.48 6.23 6.46 0.5M
2025-02-03 6.46 6.65 6.38 6.47 0.8M
2025-01-31 6.57 6.80 6.42 6.51 1.0M
2025-01-30 6.39 6.75 6.39 6.64 1.2M
2025-01-29 6.42 6.46 6.27 6.38 0.5M
2025-01-28 6.45 6.49 6.31 6.39 0.6M
2025-01-27 6.26 6.64 6.22 6.43 0.8M
2025-01-24 6.10 6.41 6.04 6.28 0.7M
2025-01-23 6.22 6.22 5.91 6.08 0.8M
2025-01-22 5.98 6.27 5.93 6.17 0.8M
2025-01-21 5.96 6.00 5.87 5.95 0.4M
2025-01-20 5.77 6.06 5.72 5.84 0.5M
2025-01-17 6.05 6.07 5.79 5.85 0.8M
2025-01-16 6.13 6.22 5.97 5.98 0.6M
2025-01-15 5.79 6.31 5.79 6.31 1.0M
2025-01-14 5.88 5.98 5.71 5.74 0.8M
2025-01-13 5.66 5.87 5.66 5.81 0.7M
2025-01-10 5.79 5.79 5.56 5.71 0.6M
2025-01-09 5.67 5.79 5.58 5.67 0.6M
2025-01-08 5.88 5.92 5.66 5.69 0.7M
2025-01-07 6.00 6.09 5.86 5.90 1.6M
2025-01-06 5.95 5.97 5.75 5.88 1.7M
2025-01-03 5.66 5.85 5.58 5.83 1.6M
2025-01-02 6.14 6.18 5.67 5.67 1.9M