B3 · RIAA3 · stock
Guararapes Confecções S.A. (RIAA3) stock price history
Every B3 trading session of Guararapes Confecções S.A. from Jan 3, 2000 to Nov 12, 2026: 6,583 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RIAA3 adjusted close, 2000 to 2026
- R$19.26
- All time high, 2020
- R$11.58
- 52 week high, R$5.75 low
- 6,583
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RIAA3 key facts
- Guararapes Confecções S.A. (RIAA3) closed at R$6.16 on Nov 12, 2026 on B3.
- RIAA3's all time high close is R$19.26, set on Feb 21, 2020; its all time low close is R$0.2413 on Dec 21, 2001.
- RIAA3's 52 week range is R$5.75 to R$11.58.
- RIAA3 returned -17.9% over the year to Nov 12, 2026 and -25.5% over five years.
- Over ten years RIAA3 returned +38%, +3.3% a year compounded.
- RIAA3's deepest drawdown was -90.7% from Jan 18, 2000 to Dec 21, 2001.
- DataCedar holds 6,583 daily sessions of RIAA3 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RIAA3 price chart, 2000 to 2026
RIAA3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -42.8% |
| 3 months | -12.7% |
| 6 months | -27.0% |
| Year to date | -28.3% |
| 1 year | -17.9% |
| 3 years | +72.2% |
| 5 years | -25.5% |
| 10 years | +38.4% |
| Since Jan 3, 2000 | +136.4% |
| Compound annual growth, 26.9 years | +3.3% |
RIAA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$19.26 on Feb 21, 2020
- All time low close
- R$0.2413 on Dec 21, 2001
- 52 week high
- R$11.58 on Oct 23, 2026
- 52 week low
- R$5.75 on Nov 3, 2026
- Deepest drawdown
- -90.7% from Jan 18, 2000 to Dec 21, 2001, recovered Sep 30, 2005
- Best single session
- +23.2% on Aug 20, 2003
- Worst single session
- -86.8% on Jan 19, 2000
- Volatility, 1 year annualised
- 83.7%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 2.4×
- Best calendar year
- 2009, +303%
- Worst calendar year
- 2008, -71%
RIAA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.63 | R$11.58 | R$5.75 | R$6.16 | -28.3% | 408.2M | 212 |
| 2025 | R$4.30 | R$8.89 | R$3.89 | R$8.60 | +98.5% | 324.9M | 249 |
| 2024 | R$4.39 | R$6.79 | R$3.26 | R$4.33 | -3.8% | 439.9M | 250 |
| 2023 | R$4.43 | R$5.73 | R$2.53 | R$4.50 | +0.3% | 553.9M | 248 |
| 2022 | R$6.77 | R$9.20 | R$4.25 | R$4.49 | -32.8% | 378.5M | 250 |
| 2021 | R$9.76 | R$15.04 | R$6.28 | R$6.67 | -31.0% | 213.4M | 247 |
| 2020 | R$15.12 | R$19.52 | R$5.93 | R$9.67 | -35.6% | 335.2M | 247 |
| 2019 | R$12.41 | R$15.05 | R$8.84 | R$15.01 | +21.8% | 186.6M | 244 |
| 2018 | R$11.20 | R$12.68 | R$6.57 | R$12.32 | +11.9% | 118.6M | 244 |
| 2017 | R$4.39 | R$12.36 | R$4.17 | R$11.01 | +149.7% | 81.4M | 245 |
| 2016 | R$3.18 | R$5.69 | R$2.50 | R$4.41 | +35.6% | 40.6M | 246 |
| 2015 | R$5.62 | R$5.80 | R$3.15 | R$3.25 | -42.6% | 62.8M | 242 |
| 2014 | R$6.88 | R$7.36 | R$5.37 | R$5.67 | -19.2% | 102.2M | 232 |
| 2013 | R$7.88 | R$7.90 | R$5.17 | R$7.02 | -10.9% | 29.6M | 226 |
| 2012 | R$5.27 | R$8.30 | R$4.67 | R$7.88 | +48.1% | 32.9M | 220 |
| 2011 | R$5.18 | R$5.99 | R$4.24 | R$5.32 | +4.2% | 26.3M | 241 |
| 2010 | R$4.51 | R$6.33 | R$3.48 | R$5.11 | +15.0% | 44.4M | 232 |
| 2009 | R$1.10 | R$4.57 | R$0.8814 | R$4.44 | +303.3% | 43.6M | 238 |
| 2008 | R$3.74 | R$4.16 | R$0.9664 | R$1.10 | -71.2% | 75.7M | 249 |
| 2007 | R$6.42 | R$6.61 | R$3.56 | R$3.82 | -40.5% | 114.9M | 245 |
| 2006 | R$4.27 | R$6.94 | R$3.92 | R$6.42 | +57.0% | 1.4B | 237 |
| 2005 | R$1.19 | R$4.22 | R$1.19 | R$4.09 | +244.4% | 41.8M | 249 |
| 2004 | R$0.6153 | R$1.21 | R$0.6039 | R$1.19 | +93.1% | 30.1M | 261 |
| 2003 | R$0.4102 | R$0.6937 | R$0.4042 | R$0.6153 | +50.0% | 14.9M | 251 |
| 2002 | R$0.2775 | R$0.4102 | R$0.2419 | R$0.4102 | +47.8% | 12.5M | 257 |
| 2001 | R$0.3046 | R$0.3559 | R$0.2413 | R$0.2775 | -8.9% | 17.1M | 261 |
| 2000 | R$2.80 | R$2.90 | R$0.2413 | R$0.3046 | n/a | 5.9M | 260 |
RIAA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$6.16 | +3.7% |
| October 2026 | R$5.94 | -16.5% |
| September 2026 | R$7.11 | +1.1% |
| August 2026 | R$7.03 | -11.6% |
| July 2026 | R$7.95 | -12.1% |
| June 2026 | R$9.04 | +1.1% |
| May 2026 | R$8.94 | -4.8% |
| April 2026 | R$9.39 | +4.2% |
| March 2026 | R$9.01 | -7.3% |
| February 2026 | R$9.72 | +2.1% |
| January 2026 | R$9.52 | +10.7% |
| December 2025 | R$8.60 | +6.9% |
About the RIAA3 data
Daily bars. 6,583 sessions from Jan 3, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ARIAA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RENT3 Localiza Rent a Car S.A.
- RENT4 Localiza Rent a Car S.A.
- RENV11 Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada
- RGTI34 Rigetti Computing, Inc.
- RIGG34 Transocean Ltd.
- RINV11 Real Investor Fundo De Investimento Imobiliario Responsabilidade Limitada
- RIOT34 Rio Tinto Group
- RJDA11 Rjdi Fundo De Investimento Imobiliario Resp Limitada
Common questions
RIAA3 share price history
