São Paulo - Delayed Quote • BRL
Guararapes Confecções S.A. (GUAR3.SA)
At close: April 26 at 5:07 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.05 | 7.24 | 7.01 | 7.24 | 7.24 | 1,137,400 |
| Apr 25, 2024 | 7.16 | 7.16 | 6.81 | 6.89 | 6.89 | 1,812,300 |
| Apr 24, 2024 | 7.25 | 7.32 | 7.15 | 7.22 | 7.22 | 1,051,600 |
| Apr 23, 2024 | 7.36 | 7.36 | 7.13 | 7.25 | 7.25 | 1,410,600 |
| Apr 22, 2024 | 7.32 | 7.40 | 7.17 | 7.37 | 7.37 | 2,149,100 |
| Apr 19, 2024 | 7.18 | 7.52 | 7.12 | 7.32 | 7.32 | 2,659,700 |
| Apr 18, 2024 | 7.15 | 7.24 | 7.07 | 7.11 | 7.11 | 1,689,600 |
| Apr 17, 2024 | 7.32 | 7.46 | 7.03 | 7.16 | 7.16 | 2,354,900 |
| Apr 16, 2024 | 7.20 | 7.40 | 7.00 | 7.23 | 7.23 | 3,752,000 |
| Apr 15, 2024 | 7.65 | 7.71 | 7.22 | 7.38 | 7.38 | 5,231,500 |
| Apr 12, 2024 | 8.08 | 8.08 | 7.54 | 7.63 | 7.63 | 2,054,000 |
| Apr 11, 2024 | 8.22 | 8.30 | 7.96 | 8.08 | 8.08 | 1,687,900 |
| Apr 10, 2024 | 8.24 | 8.24 | 7.91 | 8.17 | 8.17 | 2,458,900 |
| Apr 9, 2024 | 8.20 | 8.54 | 8.19 | 8.36 | 8.36 | 2,739,700 |
| Apr 8, 2024 | 7.97 | 8.25 | 7.93 | 8.20 | 8.20 | 1,934,000 |
| Apr 5, 2024 | 8.18 | 8.20 | 7.92 | 7.98 | 7.98 | 1,746,300 |
| Apr 4, 2024 | 8.05 | 8.44 | 8.05 | 8.18 | 8.18 | 2,462,400 |
| Apr 3, 2024 | 8.60 | 8.61 | 7.91 | 7.93 | 7.93 | 3,338,500 |
| Apr 2, 2024 | 8.40 | 8.73 | 8.25 | 8.60 | 8.60 | 2,819,900 |
| Apr 1, 2024 | 8.35 | 8.53 | 8.20 | 8.41 | 8.41 | 2,465,300 |
| Mar 28, 2024 | 7.90 | 8.47 | 7.86 | 8.30 | 8.30 | 6,009,600 |
| Mar 27, 2024 | 7.62 | 7.98 | 7.47 | 7.90 | 7.90 | 3,487,400 |
| Mar 26, 2024 | 7.54 | 7.73 | 7.43 | 7.59 | 7.59 | 2,066,400 |
| Mar 25, 2024 | 7.80 | 7.80 | 7.62 | 7.64 | 7.64 | 1,159,100 |
| Mar 22, 2024 | 7.98 | 7.98 | 7.64 | 7.74 | 7.74 | 1,942,900 |
| Mar 21, 2024 | 7.99 | 8.12 | 7.88 | 7.99 | 7.99 | 1,869,100 |
| Mar 20, 2024 | 7.99 | 8.10 | 7.85 | 8.00 | 8.00 | 2,553,500 |
| Mar 19, 2024 | 7.53 | 8.04 | 7.09 | 8.01 | 8.01 | 4,477,000 |
| Mar 18, 2024 | 7.15 | 7.51 | 7.15 | 7.51 | 7.51 | 3,040,600 |
| Mar 15, 2024 | 7.21 | 7.34 | 6.83 | 7.12 | 7.12 | 7,243,400 |
| Mar 14, 2024 | 7.53 | 7.75 | 7.19 | 7.19 | 7.19 | 4,685,000 |
| Mar 13, 2024 | 7.64 | 7.81 | 7.42 | 7.45 | 7.45 | 3,969,900 |
| Mar 12, 2024 | 8.03 | 8.04 | 7.68 | 7.70 | 7.70 | 3,351,100 |
| Mar 11, 2024 | 7.71 | 8.13 | 7.47 | 8.08 | 8.08 | 4,481,100 |
| Mar 8, 2024 | 6.85 | 7.82 | 6.75 | 7.82 | 7.82 | 7,284,800 |
| Mar 7, 2024 | 6.62 | 7.32 | 6.52 | 6.96 | 6.96 | 9,903,400 |
| Mar 6, 2024 | 6.20 | 6.36 | 6.09 | 6.24 | 6.24 | 2,869,400 |
| Mar 5, 2024 | 6.28 | 6.36 | 6.03 | 6.13 | 6.13 | 2,617,500 |
| Mar 4, 2024 | 6.44 | 6.50 | 6.21 | 6.31 | 6.31 | 1,953,900 |
| Mar 1, 2024 | 6.05 | 6.44 | 6.02 | 6.41 | 6.41 | 3,457,600 |
| Feb 29, 2024 | 5.83 | 6.17 | 5.74 | 6.00 | 6.00 | 2,898,800 |
| Feb 28, 2024 | 5.85 | 5.98 | 5.80 | 5.83 | 5.83 | 1,396,300 |
| Feb 27, 2024 | 5.71 | 5.95 | 5.71 | 5.90 | 5.90 | 1,657,500 |
| Feb 26, 2024 | 5.79 | 5.82 | 5.62 | 5.69 | 5.69 | 1,419,700 |
| Feb 23, 2024 | 5.56 | 5.84 | 5.55 | 5.79 | 5.79 | 2,694,200 |
| Feb 22, 2024 | 5.48 | 5.63 | 5.43 | 5.56 | 5.56 | 3,132,200 |
| Feb 21, 2024 | 5.29 | 5.48 | 5.25 | 5.43 | 5.43 | 2,257,300 |
| Feb 20, 2024 | 4.98 | 5.28 | 4.96 | 5.28 | 5.28 | 1,748,600 |
| Feb 19, 2024 | 5.01 | 5.07 | 4.92 | 5.04 | 5.04 | 1,207,400 |
| Feb 16, 2024 | 4.87 | 5.02 | 4.79 | 5.02 | 5.02 | 1,674,000 |
| Feb 15, 2024 | 4.87 | 4.94 | 4.74 | 4.84 | 4.84 | 2,698,000 |
| Feb 14, 2024 | 4.88 | 4.91 | 4.82 | 4.86 | 4.86 | 1,097,100 |
| Feb 9, 2024 | 4.94 | 5.02 | 4.85 | 4.90 | 4.90 | 1,343,700 |
| Feb 8, 2024 | 5.08 | 5.15 | 4.85 | 4.91 | 4.91 | 2,073,100 |
| Feb 7, 2024 | 5.13 | 5.21 | 4.96 | 5.12 | 5.12 | 3,000,800 |
| Feb 6, 2024 | 4.98 | 5.21 | 4.98 | 5.17 | 5.17 | 1,708,500 |
| Feb 5, 2024 | 5.13 | 5.16 | 4.93 | 5.00 | 5.00 | 1,564,100 |
| Feb 2, 2024 | 5.15 | 5.28 | 5.02 | 5.12 | 5.12 | 1,645,000 |
| Feb 1, 2024 | 5.30 | 5.35 | 5.09 | 5.18 | 5.18 | 1,869,600 |
| Jan 31, 2024 | 5.11 | 5.44 | 5.10 | 5.27 | 5.27 | 2,576,900 |
| Jan 30, 2024 | 5.14 | 5.23 | 5.04 | 5.08 | 5.08 | 1,889,200 |
| Jan 29, 2024 | 5.33 | 5.34 | 5.17 | 5.17 | 5.17 | 1,015,600 |
| Jan 26, 2024 | 5.36 | 5.41 | 5.25 | 5.33 | 5.33 | 1,949,300 |
| Jan 25, 2024 | 5.28 | 5.43 | 5.21 | 5.34 | 5.34 | 1,115,400 |
| Jan 24, 2024 | 5.48 | 5.59 | 5.24 | 5.29 | 5.29 | 1,622,000 |
| Jan 23, 2024 | 5.35 | 5.52 | 5.33 | 5.42 | 5.42 | 1,691,000 |
| Jan 22, 2024 | 5.59 | 5.60 | 5.26 | 5.35 | 5.35 | 1,634,500 |
| Jan 19, 2024 | 5.53 | 5.60 | 5.37 | 5.55 | 5.55 | 2,574,800 |
| Jan 18, 2024 | 5.76 | 5.79 | 5.43 | 5.49 | 5.49 | 1,750,300 |
| Jan 17, 2024 | 5.67 | 5.72 | 5.62 | 5.70 | 5.70 | 1,098,000 |
| Jan 16, 2024 | 5.84 | 5.85 | 5.66 | 5.67 | 5.67 | 1,097,800 |
| Jan 15, 2024 | 5.91 | 5.95 | 5.79 | 5.88 | 5.88 | 678,000 |
| Jan 12, 2024 | 5.92 | 6.17 | 5.90 | 5.94 | 5.94 | 1,486,000 |
| Jan 11, 2024 | 6.05 | 6.13 | 5.86 | 5.89 | 5.89 | 1,067,500 |
| Jan 10, 2024 | 6.08 | 6.16 | 6.02 | 6.06 | 6.06 | 1,257,300 |
| Jan 9, 2024 | 5.95 | 6.14 | 5.84 | 6.06 | 6.06 | 1,799,300 |
| Jan 8, 2024 | 5.67 | 6.02 | 5.67 | 5.95 | 5.95 | 920,700 |
| Jan 5, 2024 | 5.60 | 5.91 | 5.58 | 5.72 | 5.72 | 1,618,600 |
| Jan 4, 2024 | 5.99 | 6.00 | 5.61 | 5.64 | 5.64 | 1,488,600 |
| Jan 3, 2024 | 5.89 | 6.08 | 5.72 | 6.04 | 6.04 | 2,664,500 |
| Jan 2, 2024 | 6.38 | 6.38 | 5.87 | 5.93 | 5.93 | 3,946,000 |
| Dec 28, 2023 | 6.88 | 6.98 | 6.52 | 6.54 | 6.54 | 1,477,600 |
| Dec 27, 2023 | 6.81 | 6.95 | 6.73 | 6.88 | 6.88 | 1,150,300 |
| Dec 26, 2023 | 6.62 | 6.86 | 6.49 | 6.86 | 6.86 | 1,992,400 |
| Dec 22, 2023 | 6.54 | 6.77 | 6.50 | 6.64 | 6.64 | 1,520,300 |
| Dec 21, 2023 | 6.53 | 6.62 | 6.43 | 6.57 | 6.57 | 1,101,600 |
| Dec 20, 2023 | 6.49 | 6.73 | 6.38 | 6.46 | 6.46 | 2,275,700 |
| Dec 19, 2023 | 6.45 | 6.59 | 6.26 | 6.44 | 6.44 | 2,198,200 |
| Dec 18, 2023 | 6.48 | 6.70 | 6.33 | 6.42 | 6.42 | 2,396,600 |
| Dec 15, 2023 | 6.79 | 6.82 | 6.52 | 6.52 | 6.52 | 1,780,800 |
| Dec 14, 2023 | 7.15 | 7.29 | 6.73 | 6.73 | 6.73 | 2,740,400 |
| Dec 13, 2023 | 6.54 | 6.93 | 6.48 | 6.93 | 6.93 | 2,236,400 |
| Dec 12, 2023 | 6.45 | 6.56 | 6.36 | 6.56 | 6.56 | 1,098,800 |
| Dec 11, 2023 | 6.50 | 6.51 | 6.32 | 6.38 | 6.38 | 867,500 |
| Dec 8, 2023 | 6.67 | 6.68 | 6.42 | 6.49 | 6.49 | 1,333,100 |
| Dec 7, 2023 | 6.42 | 6.65 | 6.36 | 6.62 | 6.62 | 1,579,700 |
| Dec 6, 2023 | 6.56 | 6.60 | 6.35 | 6.39 | 6.39 | 1,225,900 |
| Dec 5, 2023 | 6.30 | 6.62 | 6.30 | 6.48 | 6.48 | 1,849,300 |
| Dec 4, 2023 | 6.31 | 6.41 | 6.18 | 6.31 | 6.31 | 1,812,800 |
| Dec 1, 2023 | 6.09 | 6.43 | 6.09 | 6.30 | 6.30 | 2,343,700 |
| Nov 30, 2023 | 6.49 | 6.74 | 6.02 | 6.11 | 6.11 | 7,394,500 |
| Nov 29, 2023 | 6.21 | 6.70 | 6.21 | 6.45 | 6.45 | 3,786,300 |
| Nov 28, 2023 | 6.04 | 6.20 | 5.87 | 6.17 | 6.17 | 2,126,300 |
| Nov 27, 2023 | 5.99 | 6.04 | 5.82 | 6.00 | 6.00 | 1,452,300 |
| Nov 24, 2023 | 6.03 | 6.10 | 5.80 | 5.94 | 5.94 | 2,126,100 |
| Nov 23, 2023 | 6.04 | 6.19 | 5.93 | 6.02 | 6.02 | 1,455,900 |
| Nov 22, 2023 | 5.90 | 6.28 | 5.90 | 6.03 | 6.03 | 2,339,200 |
| Nov 21, 2023 | 6.20 | 6.21 | 5.81 | 5.90 | 5.90 | 1,859,600 |
| Nov 20, 2023 | 6.16 | 6.26 | 6.07 | 6.18 | 6.18 | 1,430,400 |
| Nov 17, 2023 | 6.25 | 6.39 | 6.05 | 6.16 | 6.16 | 1,936,700 |
| Nov 16, 2023 | 6.09 | 6.33 | 6.04 | 6.23 | 6.23 | 3,199,300 |
| Nov 14, 2023 | 5.51 | 6.06 | 5.40 | 6.00 | 6.00 | 3,310,600 |
| Nov 13, 2023 | 5.21 | 5.55 | 5.13 | 5.48 | 5.48 | 2,282,900 |
| Nov 10, 2023 | 5.24 | 5.38 | 5.08 | 5.20 | 5.20 | 3,017,500 |
| Nov 9, 2023 | 5.25 | 5.50 | 5.04 | 5.17 | 5.17 | 3,094,100 |
| Nov 8, 2023 | 5.38 | 5.60 | 5.33 | 5.42 | 5.42 | 1,887,200 |
| Nov 7, 2023 | 5.06 | 5.38 | 5.01 | 5.35 | 5.35 | 3,050,000 |
| Nov 6, 2023 | 5.60 | 5.64 | 5.08 | 5.08 | 5.08 | 1,652,300 |
| Nov 3, 2023 | 5.24 | 5.59 | 5.21 | 5.55 | 5.55 | 2,501,800 |
| Nov 1, 2023 | 4.73 | 5.04 | 4.69 | 5.04 | 5.04 | 2,392,600 |
| Oct 31, 2023 | 4.45 | 4.75 | 4.36 | 4.73 | 4.73 | 2,209,100 |
| Oct 30, 2023 | 4.53 | 4.60 | 4.40 | 4.41 | 4.41 | 1,176,800 |
| Oct 27, 2023 | 4.77 | 4.90 | 4.45 | 4.49 | 4.49 | 1,756,900 |
| Oct 26, 2023 | 4.50 | 4.76 | 4.50 | 4.76 | 4.76 | 1,360,500 |
| Oct 25, 2023 | 4.60 | 4.67 | 4.38 | 4.48 | 4.48 | 1,545,700 |
| Oct 24, 2023 | 4.72 | 4.79 | 4.45 | 4.60 | 4.60 | 1,731,800 |
| Oct 23, 2023 | 4.34 | 4.72 | 4.33 | 4.64 | 4.64 | 2,457,400 |
| Oct 20, 2023 | 4.56 | 4.64 | 4.34 | 4.40 | 4.40 | 3,082,100 |
| Oct 19, 2023 | 4.55 | 4.79 | 4.54 | 4.59 | 4.59 | 2,521,100 |
| Oct 18, 2023 | 5.00 | 5.02 | 4.54 | 4.54 | 4.54 | 3,186,200 |
| Oct 17, 2023 | 5.13 | 5.20 | 5.03 | 5.03 | 5.03 | 1,307,200 |
| Oct 16, 2023 | 5.28 | 5.38 | 5.16 | 5.16 | 5.16 | 1,069,100 |
| Oct 13, 2023 | 5.65 | 5.79 | 5.29 | 5.29 | 5.29 | 2,176,600 |
| Oct 11, 2023 | 5.53 | 5.70 | 5.36 | 5.69 | 5.69 | 2,122,200 |
| Oct 10, 2023 | 5.06 | 5.50 | 5.06 | 5.50 | 5.50 | 2,238,000 |
| Oct 9, 2023 | 4.95 | 5.09 | 4.87 | 5.03 | 5.03 | 873,300 |
| Oct 6, 2023 | 4.96 | 5.15 | 4.78 | 5.06 | 5.06 | 1,979,900 |
| Oct 5, 2023 | 5.19 | 5.30 | 4.99 | 5.05 | 5.05 | 1,376,100 |
| Oct 4, 2023 | 5.01 | 5.24 | 5.01 | 5.18 | 5.18 | 2,195,400 |
| Oct 3, 2023 | 5.01 | 5.14 | 4.91 | 4.99 | 4.99 | 1,851,800 |
| Oct 2, 2023 | 5.31 | 5.31 | 5.05 | 5.11 | 5.11 | 1,170,600 |
| Sep 29, 2023 | 5.44 | 5.56 | 5.24 | 5.28 | 5.28 | 1,470,400 |
| Sep 28, 2023 | 5.05 | 5.48 | 5.05 | 5.31 | 5.31 | 2,224,500 |
| Sep 27, 2023 | 5.05 | 5.28 | 4.97 | 5.11 | 5.11 | 3,148,700 |
| Sep 26, 2023 | 5.40 | 5.42 | 5.00 | 5.00 | 5.00 | 3,085,000 |
| Sep 25, 2023 | 5.43 | 5.60 | 5.36 | 5.47 | 5.47 | 1,477,000 |
| Sep 22, 2023 | 5.66 | 5.69 | 5.38 | 5.47 | 5.47 | 1,996,400 |
| Sep 21, 2023 | 5.99 | 5.99 | 5.53 | 5.58 | 5.58 | 2,436,700 |
| Sep 20, 2023 | 5.80 | 6.31 | 5.77 | 6.21 | 6.21 | 2,234,800 |
| Sep 19, 2023 | 5.86 | 5.92 | 5.75 | 5.77 | 5.77 | 797,200 |
| Sep 18, 2023 | 6.06 | 6.09 | 5.82 | 5.87 | 5.87 | 1,455,400 |
| Sep 15, 2023 | 6.46 | 6.49 | 6.06 | 6.06 | 6.06 | 1,334,600 |
| Sep 14, 2023 | 6.40 | 6.47 | 6.25 | 6.46 | 6.46 | 932,900 |
| Sep 13, 2023 | 6.33 | 6.63 | 6.28 | 6.40 | 6.40 | 1,064,600 |
| Sep 12, 2023 | 6.04 | 6.32 | 6.00 | 6.30 | 6.30 | 1,075,800 |
| Sep 11, 2023 | 6.02 | 6.10 | 5.91 | 6.01 | 6.01 | 1,031,700 |
| Sep 8, 2023 | 6.11 | 6.14 | 5.96 | 5.99 | 5.99 | 861,700 |
| Sep 6, 2023 | 6.67 | 6.69 | 6.15 | 6.15 | 6.15 | 2,136,900 |
| Sep 5, 2023 | 6.79 | 6.80 | 6.59 | 6.66 | 6.66 | 1,106,500 |
| Sep 4, 2023 | 6.69 | 6.92 | 6.64 | 6.85 | 6.85 | 1,411,900 |
| Sep 1, 2023 | 6.37 | 6.74 | 6.31 | 6.74 | 6.74 | 1,800,100 |
| Aug 31, 2023 | 6.80 | 6.81 | 6.25 | 6.25 | 6.25 | 2,138,600 |
| Aug 30, 2023 | 6.69 | 6.95 | 6.62 | 6.78 | 6.78 | 1,330,100 |
| Aug 29, 2023 | 6.67 | 6.73 | 6.47 | 6.65 | 6.65 | 732,300 |
| Aug 28, 2023 | 6.77 | 6.77 | 6.55 | 6.63 | 6.63 | 1,058,900 |
| Aug 25, 2023 | 7.17 | 7.17 | 6.70 | 6.70 | 6.70 | 1,389,500 |
| Aug 24, 2023 | 7.14 | 7.26 | 7.05 | 7.13 | 7.13 | 1,321,700 |
| Aug 23, 2023 | 6.83 | 7.18 | 6.74 | 7.13 | 7.13 | 1,524,800 |
| Aug 22, 2023 | 6.61 | 6.83 | 6.60 | 6.78 | 6.78 | 1,499,900 |
| Aug 21, 2023 | 6.81 | 6.88 | 6.51 | 6.54 | 6.54 | 1,848,300 |
| Aug 18, 2023 | 6.77 | 6.93 | 6.64 | 6.89 | 6.89 | 1,485,000 |
| Aug 17, 2023 | 6.93 | 7.08 | 6.67 | 6.81 | 6.81 | 1,903,900 |
| Aug 16, 2023 | 7.24 | 7.33 | 6.86 | 6.92 | 6.92 | 2,427,700 |
| Aug 15, 2023 | 6.86 | 7.42 | 6.70 | 7.16 | 7.16 | 2,893,900 |
| Aug 14, 2023 | 6.87 | 6.96 | 6.76 | 6.81 | 6.81 | 1,594,200 |
| Aug 11, 2023 | 6.99 | 7.07 | 6.81 | 6.84 | 6.84 | 1,910,900 |
| Aug 10, 2023 | 6.50 | 7.27 | 6.49 | 7.00 | 7.00 | 5,236,800 |
| Aug 9, 2023 | 6.58 | 6.58 | 6.21 | 6.21 | 6.21 | 1,483,600 |
| Aug 8, 2023 | 6.70 | 6.73 | 6.54 | 6.54 | 6.54 | 1,085,900 |
| Aug 7, 2023 | 6.80 | 6.84 | 6.67 | 6.72 | 6.72 | 856,600 |
| Aug 4, 2023 | 6.72 | 7.14 | 6.52 | 6.76 | 6.76 | 2,293,100 |
| Aug 3, 2023 | 7.12 | 7.23 | 6.72 | 6.72 | 6.72 | 1,881,400 |
| Aug 2, 2023 | 7.33 | 7.33 | 6.79 | 6.92 | 6.92 | 4,055,400 |
| Aug 1, 2023 | 7.32 | 7.47 | 7.15 | 7.36 | 7.36 | 1,856,900 |
| Jul 31, 2023 | 7.19 | 7.41 | 7.19 | 7.31 | 7.31 | 1,154,200 |
| Jul 28, 2023 | 7.33 | 7.42 | 7.09 | 7.15 | 7.15 | 805,200 |
| Jul 27, 2023 | 7.46 | 7.49 | 7.27 | 7.30 | 7.30 | 883,400 |
| Jul 26, 2023 | 7.39 | 7.53 | 7.13 | 7.40 | 7.40 | 1,630,800 |
| Jul 25, 2023 | 7.42 | 7.66 | 7.33 | 7.39 | 7.39 | 1,012,000 |
| Jul 24, 2023 | 7.27 | 7.37 | 7.04 | 7.37 | 7.37 | 970,100 |
| Jul 21, 2023 | 7.05 | 7.37 | 7.00 | 7.23 | 7.23 | 1,044,000 |
| Jul 20, 2023 | 7.21 | 7.25 | 7.06 | 7.06 | 7.06 | 625,100 |
| Jul 19, 2023 | 7.18 | 7.29 | 7.08 | 7.19 | 7.19 | 997,400 |
| Jul 18, 2023 | 7.23 | 7.33 | 7.19 | 7.27 | 7.27 | 820,500 |
| Jul 17, 2023 | 6.95 | 7.30 | 6.81 | 7.23 | 7.23 | 1,793,200 |
| Jul 14, 2023 | 7.37 | 7.37 | 6.88 | 6.96 | 6.96 | 2,266,300 |
| Jul 13, 2023 | 7.78 | 7.78 | 7.23 | 7.36 | 7.36 | 2,089,000 |
| Jul 12, 2023 | 7.95 | 8.08 | 7.68 | 7.80 | 7.80 | 1,456,200 |
| Jul 11, 2023 | 8.02 | 8.02 | 7.55 | 7.85 | 7.85 | 1,746,000 |
| Jul 10, 2023 | 8.25 | 8.33 | 8.03 | 8.09 | 8.09 | 1,374,900 |
| Jul 7, 2023 | 8.07 | 8.29 | 8.01 | 8.29 | 8.29 | 1,213,600 |
| Jul 6, 2023 | 8.16 | 8.23 | 7.77 | 8.03 | 8.03 | 2,230,400 |
| Jul 5, 2023 | 7.80 | 8.32 | 7.75 | 8.27 | 8.27 | 2,617,100 |
| Jul 4, 2023 | 7.67 | 7.93 | 7.63 | 7.83 | 7.83 | 2,384,000 |
| Jul 3, 2023 | 7.75 | 7.83 | 7.30 | 7.72 | 7.72 | 4,308,000 |
| Jun 30, 2023 | 7.88 | 8.00 | 7.59 | 7.72 | 7.72 | 3,685,100 |
| Jun 29, 2023 | 7.34 | 7.83 | 7.34 | 7.79 | 7.79 | 2,273,300 |
| Jun 28, 2023 | 7.24 | 7.52 | 7.09 | 7.32 | 7.32 | 2,763,600 |
| Jun 27, 2023 | 7.76 | 7.88 | 7.01 | 7.19 | 7.19 | 3,637,100 |
| Jun 26, 2023 | 7.29 | 7.50 | 7.19 | 7.44 | 7.44 | 2,150,400 |
| Jun 23, 2023 | 6.67 | 7.33 | 6.67 | 7.29 | 7.29 | 3,052,900 |
| Jun 22, 2023 | 6.72 | 6.84 | 6.42 | 6.72 | 6.72 | 2,773,900 |
| Jun 21, 2023 | 6.83 | 6.96 | 6.66 | 6.88 | 6.88 | 2,175,400 |
| Jun 20, 2023 | 6.58 | 6.83 | 6.54 | 6.83 | 6.83 | 2,226,700 |
| Jun 19, 2023 | 6.48 | 6.77 | 6.38 | 6.64 | 6.64 | 2,201,100 |
| Jun 16, 2023 | 6.26 | 6.48 | 6.21 | 6.48 | 6.48 | 3,053,400 |
| Jun 15, 2023 | 6.30 | 6.45 | 6.15 | 6.30 | 6.30 | 2,527,700 |
| Jun 14, 2023 | 6.03 | 6.34 | 5.99 | 6.31 | 6.31 | 3,256,600 |
| Jun 13, 2023 | 6.30 | 6.33 | 5.91 | 5.98 | 5.98 | 2,995,900 |
| Jun 12, 2023 | 6.19 | 6.42 | 6.04 | 6.23 | 6.23 | 2,937,800 |
| Jun 9, 2023 | 6.07 | 6.22 | 5.97 | 6.12 | 6.12 | 3,212,000 |
| Jun 7, 2023 | 6.07 | 6.20 | 5.80 | 5.98 | 5.98 | 4,241,600 |
| Jun 6, 2023 | 5.69 | 6.00 | 5.50 | 5.91 | 5.91 | 3,470,900 |
| Jun 5, 2023 | 5.45 | 5.70 | 5.22 | 5.57 | 5.57 | 3,567,500 |
| Jun 2, 2023 | 5.30 | 5.68 | 5.26 | 5.41 | 5.41 | 5,999,600 |
| Jun 1, 2023 | 4.72 | 5.30 | 4.59 | 5.24 | 5.24 | 7,330,700 |
| May 31, 2023 | 4.85 | 4.86 | 4.60 | 4.65 | 4.65 | 5,964,000 |
| May 30, 2023 | 4.88 | 4.99 | 4.71 | 4.84 | 4.84 | 3,767,200 |
| May 29, 2023 | 4.84 | 4.98 | 4.62 | 4.84 | 4.84 | 2,615,900 |
| May 26, 2023 | 4.73 | 4.81 | 4.61 | 4.76 | 4.76 | 2,801,700 |
| May 25, 2023 | 4.45 | 4.73 | 4.43 | 4.60 | 4.60 | 2,692,600 |
| May 24, 2023 | 4.46 | 4.51 | 4.31 | 4.33 | 4.33 | 1,891,000 |
| May 23, 2023 | 4.67 | 4.76 | 4.42 | 4.50 | 4.50 | 2,562,200 |
| May 22, 2023 | 4.69 | 4.86 | 4.59 | 4.67 | 4.67 | 2,964,300 |
| May 19, 2023 | 4.65 | 4.79 | 4.54 | 4.64 | 4.64 | 2,623,300 |
| May 18, 2023 | 4.63 | 4.67 | 4.46 | 4.59 | 4.59 | 1,836,200 |
| May 17, 2023 | 4.23 | 4.63 | 4.22 | 4.62 | 4.62 | 2,786,100 |
| May 16, 2023 | 4.45 | 4.54 | 4.20 | 4.20 | 4.20 | 1,258,300 |
| May 15, 2023 | 4.49 | 4.62 | 4.43 | 4.50 | 4.50 | 1,336,600 |
| May 12, 2023 | 4.48 | 4.57 | 4.40 | 4.49 | 4.49 | 1,825,900 |
| May 11, 2023 | 4.59 | 4.74 | 4.47 | 4.54 | 4.54 | 2,080,100 |
| May 10, 2023 | 4.51 | 4.64 | 4.48 | 4.64 | 4.64 | 1,164,000 |
| May 9, 2023 | 4.33 | 4.57 | 4.32 | 4.47 | 4.47 | 971,600 |
| May 8, 2023 | 4.34 | 4.46 | 4.27 | 4.33 | 4.33 | 1,512,400 |
| May 5, 2023 | 4.05 | 4.28 | 4.01 | 4.22 | 4.22 | 2,163,700 |
| May 4, 2023 | 3.93 | 4.17 | 3.91 | 4.03 | 4.03 | 2,058,500 |
| May 3, 2023 | 3.96 | 3.99 | 3.86 | 3.89 | 3.89 | 2,116,800 |
| May 2, 2023 | 4.15 | 4.19 | 3.86 | 3.93 | 3.93 | 2,935,900 |
| Apr 28, 2023 | 4.23 | 4.30 | 4.12 | 4.23 | 4.23 | 2,143,100 |
| Apr 27, 2023 | 4.08 | 4.25 | 4.01 | 4.23 | 4.23 | 917,100 |
| Apr 26, 2023 | 4.13 | 4.20 | 4.04 | 4.08 | 4.08 | 1,080,600 |
Related Tickers
SOMA3.SA Grupo de Moda Soma S.A.
6.11
+0.16%
2528.HK Forward Fashion (International) Holdings Company Limited
0.255
-10.53%
GFG.DE Global Fashion Group S.A.
0.2510
+9.13%
SHOE.L Shoe Zone plc
191.50
-4.25%
MAVI.IS Mavi Giyim Sanayi ve Ticaret A.S.
88.70
+0.40%
IDEXY Industria de Diseño Textil, S.A.
24.20
+0.46%
AX1.AX Accent Group Limited
1.8750
-1.32%
JDSPY JD Sports Fashion Plc
1.4600
+3.00%
FRCOY Fast Retailing Co., Ltd.
26.52
-0.42%
LVLU Lulu's Fashion Lounge Holdings, Inc.
1.2200
+7.02%