GUAR3

GUARARAPES ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Guararapes Confeccoes Sa (ex Confeccoes Guararapes Sa) GUAR3 Bovespa Common Stock BRGUARACNOR4 Guararapes Confeccoes Sa (ex Confeccoes Guararapes Sa) ON
  Price Change Change Percent Stock Price Last Traded
-0.38 -2.96% 12.46 11:28:31
Open Price Low Price High Price Close Price Prev Close
12.84 12.41 12.95 12.84
more quote information »

GUAR3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.0614.2112.4113.19999,400-1.60-11.38%
1 Month15.3915.6912.4114.22768,656-2.93-19.04%
3 Months16.2716.7912.4114.72862,326-3.81-23.42%
6 Months18.0718.8912.4115.251,016,433-5.61-31.05%
1 Year29.0029.349.3715.461,270,178-16.54-57.03%
3 Years19.247530.859.3717.27689,125-6.79-35.26%
5 Years5.188830.855.188817.17427,5167.27140.13%

GUAR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 12.84 -0.12 -0.93% 13.00 13.22 12.68 871,800
Feb 24 2021 12.96 -0.30 -2.26% 13.33 13.36 12.92 1,325,400
Feb 23 2021 13.26 -0.04 -0.3% 13.41 13.69 13.17 1,014,700
Feb 22 2021 13.30 -0.64 -4.59% 13.70 13.80 13.24 1,240,300
Feb 19 2021 13.94 -0.12 -0.85% 14.06 14.21 13.84 544,800
Feb 18 2021 14.06 -0.29 -2.02% 14.32 14.42 14.06 532,200
Feb 17 2021 14.35 -0.24 -1.64% 14.59 14.61 14.21 335,700
Feb 12 2021 14.59 0.02 0.14% 14.51 14.65 14.38 405,000
Feb 11 2021 14.57 0.23 1.6% 14.47 14.69 14.30 380,100
Feb 10 2021 14.34 -0.36 -2.45% 14.69 14.97 14.19 1,101,100
Feb 09 2021 14.70 -0.08 -0.54% 14.78 14.78 14.45 446,900
Feb 08 2021 14.78 -0.13 -0.87% 15.00 15.04 14.72 392,400
Feb 05 2021 14.91 -0.24 -1.58% 15.13 15.27 14.67 621,800
Feb 04 2021 15.15 -0.01 -0.07% 15.27 15.38 15.04 480,200
Feb 03 2021 15.16 0.09 0.6% 15.16 15.28 15.02 587,600
Feb 02 2021 15.07 -0.03 -0.2% 15.20 15.55 14.89 1,458,700
Feb 01 2021 15.10 0.15 1.0% 15.12 15.31 15.02 835,200
Jan 29 2021 14.95 -0.55 -3.55% 15.39 15.69 14.81 1,261,900
Jan 28 2021 15.50 0.95 6.53% 14.87 15.63 14.76 1,763,300
Jan 27 2021 14.55 0.23 1.61% 14.27 15.00 14.21 1,314,200
Jan 26 2021 14.32 0.27 1.92% 14.11 14.68 13.96 825,900
See More Historical Prices »
Your Recent History
BOV
GUAR3
GUARARAPES..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210226 16:43:32