Grupo Mateus SA GMAT3
BMFBOVESPA · Brazil · Retail Trade
BRL 5.04-0.04 (-0.79%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 5.04 | -0.79% | BRL 5.06 | BRL 5.09 | BRL 4.97 | 4.25M |
| 2026-09-30 | BRL 5.08 | +0.99% | BRL 5.08 | BRL 5.10 | BRL 4.96 | 3.47M |
| 2026-09-29 | BRL 5.03 | +3.71% | BRL 4.86 | BRL 5.09 | BRL 4.82 | 7.20M |
| 2026-09-28 | BRL 4.85 | -1.02% | BRL 4.90 | BRL 4.90 | BRL 4.79 | 2.03M |
| 2026-09-25 | BRL 4.90 | 0.00% | BRL 4.88 | BRL 4.94 | BRL 4.84 | 2.18M |
| 2026-09-24 | BRL 4.90 | 0.00% | BRL 4.90 | BRL 4.97 | BRL 4.81 | 2.69M |
| 2026-09-23 | BRL 4.90 | -2.58% | BRL 5.00 | BRL 5.05 | BRL 4.88 | 5.07M |
| 2026-09-22 | BRL 5.03 | +2.65% | BRL 4.90 | BRL 5.03 | BRL 4.82 | 3.97M |
| 2026-09-21 | BRL 4.90 | -0.20% | BRL 4.91 | BRL 5.00 | BRL 4.86 | 3.64M |
| 2026-09-18 | BRL 4.91 | -0.41% | BRL 4.89 | BRL 4.92 | BRL 4.80 | 3.23M |
| 2026-09-17 | BRL 4.93 | +0.61% | BRL 4.93 | BRL 5.00 | BRL 4.76 | 5.87M |
| 2026-09-16 | BRL 4.90 | +1.03% | BRL 4.85 | BRL 4.98 | BRL 4.82 | 3.95M |
| 2026-09-15 | BRL 4.85 | -0.61% | BRL 4.88 | BRL 4.94 | BRL 4.79 | 2.57M |
| 2026-09-14 | BRL 4.88 | 0.00% | BRL 4.86 | BRL 4.90 | BRL 4.76 | 2.32M |
| 2026-09-11 | BRL 4.88 | +1.04% | BRL 4.82 | BRL 4.90 | BRL 4.78 | 2.69M |
| 2026-09-10 | BRL 4.83 | +2.11% | BRL 4.70 | BRL 4.85 | BRL 4.65 | 3.26M |
| 2026-09-09 | BRL 4.73 | -1.25% | BRL 4.79 | BRL 4.80 | BRL 4.67 | 2.29M |
| 2026-09-08 | BRL 4.79 | -1.64% | BRL 4.91 | BRL 4.99 | BRL 4.79 | 5.25M |
| 2026-09-04 | BRL 4.87 | +1.46% | BRL 4.79 | BRL 4.93 | BRL 4.72 | 4.88M |
| 2026-09-03 | BRL 4.80 | +0.63% | BRL 4.79 | BRL 4.88 | BRL 4.74 | 4.23M |
| 2026-09-02 | BRL 4.77 | +0.85% | BRL 4.73 | BRL 4.85 | BRL 4.67 | 7.91M |
| 2026-09-01 | BRL 4.73 | +2.16% | BRL 4.64 | BRL 4.78 | BRL 4.50 | 5.36M |
| 2026-08-31 | BRL 4.63 | -3.14% | BRL 4.80 | BRL 4.85 | BRL 4.62 | 5.78M |
| 2026-08-28 | BRL 4.78 | +0.42% | BRL 4.75 | BRL 4.85 | BRL 4.70 | 7.03M |
| 2026-08-27 | BRL 4.76 | +3.48% | BRL 4.57 | BRL 4.77 | BRL 4.55 | 6.66M |
| 2026-08-26 | BRL 4.60 | -0.86% | BRL 4.63 | BRL 4.73 | BRL 4.59 | 9.09M |
| 2026-08-25 | BRL 4.64 | +7.91% | BRL 4.32 | BRL 4.64 | BRL 4.27 | 10.36M |
| 2026-08-24 | BRL 4.30 | +3.61% | BRL 4.13 | BRL 4.32 | BRL 4.10 | 7.61M |
| 2026-08-21 | BRL 4.15 | +4.27% | BRL 4.00 | BRL 4.19 | BRL 3.99 | 7.82M |
| 2026-08-20 | BRL 3.98 | +1.27% | BRL 3.88 | BRL 4.00 | BRL 3.84 | 8.02M |
| 2026-08-19 | BRL 3.93 | +1.55% | BRL 3.90 | BRL 4.00 | BRL 3.87 | 6.41M |
| 2026-08-18 | BRL 3.87 | -2.03% | BRL 3.98 | BRL 4.00 | BRL 3.85 | 3.66M |
| 2026-08-17 | BRL 3.95 | -0.75% | BRL 3.98 | BRL 4.04 | BRL 3.81 | 11.27M |
| 2026-08-14 | BRL 3.98 | +5.01% | BRL 3.75 | BRL 4.12 | BRL 3.72 | 22.35M |
| 2026-08-13 | BRL 3.79 | +5.28% | BRL 3.60 | BRL 3.84 | BRL 3.58 | 6.67M |
| 2026-08-12 | BRL 3.60 | -2.44% | BRL 3.71 | BRL 3.71 | BRL 3.59 | 4.85M |
| 2026-08-11 | BRL 3.69 | -1.07% | BRL 3.67 | BRL 3.71 | BRL 3.63 | 5.83M |
| 2026-08-07 | BRL 3.73 | -2.36% | BRL 3.82 | BRL 3.85 | BRL 3.67 | 4.50M |
| 2026-08-06 | BRL 3.82 | -1.80% | BRL 3.88 | BRL 3.92 | BRL 3.81 | 3.25M |
| 2026-08-05 | BRL 3.89 | -1.52% | BRL 3.99 | BRL 4.00 | BRL 3.89 | 3.13M |
| 2026-08-04 | BRL 3.95 | -0.50% | BRL 4.04 | BRL 4.07 | BRL 3.94 | 2.86M |
| 2026-08-03 | BRL 3.97 | -1.49% | BRL 4.04 | BRL 4.07 | BRL 3.97 | 3.28M |
| 2026-07-31 | BRL 4.03 | +1.26% | BRL 3.98 | BRL 4.05 | BRL 3.97 | 2.86M |
| 2026-07-30 | BRL 3.98 | +2.31% | BRL 3.91 | BRL 3.98 | BRL 3.87 | 4.84M |
| 2026-07-29 | BRL 3.89 | -0.77% | BRL 3.92 | BRL 3.95 | BRL 3.86 | 2.52M |
| 2026-07-28 | BRL 3.92 | +2.35% | BRL 3.91 | BRL 3.99 | BRL 3.90 | 4.15M |
| 2026-07-27 | BRL 3.83 | +1.06% | BRL 3.79 | BRL 3.87 | BRL 3.79 | 3.27M |
| 2026-07-24 | BRL 3.79 | -2.07% | BRL 3.85 | BRL 3.90 | BRL 3.77 | 2.84M |
| 2026-07-23 | BRL 3.87 | -1.02% | BRL 3.90 | BRL 3.92 | BRL 3.83 | 8.80M |
| 2026-07-22 | BRL 3.91 | +2.09% | BRL 3.83 | BRL 3.93 | BRL 3.83 | 6.86M |
| 2026-07-21 | BRL 3.83 | -0.52% | BRL 3.84 | BRL 3.86 | BRL 3.79 | 2.76M |
| 2026-07-20 | BRL 3.85 | -0.77% | BRL 3.89 | BRL 3.91 | BRL 3.82 | 2.57M |
| 2026-07-17 | BRL 3.88 | -1.02% | BRL 3.93 | BRL 3.95 | BRL 3.78 | 4.63M |
| 2026-07-16 | BRL 3.92 | -1.51% | BRL 3.98 | BRL 3.99 | BRL 3.89 | 3.52M |
| 2026-07-15 | BRL 3.98 | +0.51% | BRL 3.97 | BRL 4.01 | BRL 3.93 | 4.65M |
| 2026-07-14 | BRL 3.96 | +0.51% | BRL 3.96 | BRL 4.02 | BRL 3.94 | 3.60M |
| 2026-07-13 | BRL 3.94 | -0.76% | BRL 3.98 | BRL 4.04 | BRL 3.93 | 3.91M |
| 2026-07-10 | BRL 3.97 | +1.02% | BRL 3.98 | BRL 4.07 | BRL 3.94 | 5.61M |
| 2026-07-09 | BRL 3.93 | +5.08% | BRL 3.73 | BRL 3.93 | BRL 3.73 | 6.43M |
| 2026-07-08 | BRL 3.74 | +4.47% | BRL 3.60 | BRL 3.74 | BRL 3.60 | 5.60M |
| 2026-07-07 | BRL 3.58 | -2.19% | BRL 3.67 | BRL 3.70 | BRL 3.57 | 5.26M |
| 2026-07-06 | BRL 3.66 | -2.40% | BRL 3.74 | BRL 3.74 | BRL 3.65 | 2.47M |
| 2026-07-03 | BRL 3.75 | +3.88% | BRL 3.60 | BRL 3.78 | BRL 3.60 | 3.86M |
| 2026-07-02 | BRL 3.61 | +1.12% | BRL 3.61 | BRL 3.70 | BRL 3.57 | 7.63M |
| 2026-07-01 | BRL 3.57 | -2.72% | BRL 3.66 | BRL 3.71 | BRL 3.55 | 5.61M |
| 2026-06-30 | BRL 3.67 | -4.18% | BRL 3.50 | BRL 3.69 | BRL 3.43 | 17.11M |
| 2026-06-29 | BRL 3.83 | -1.03% | BRL 3.87 | BRL 3.88 | BRL 3.80 | 3.19M |
| 2026-06-26 | BRL 3.87 | +1.04% | BRL 3.83 | BRL 3.93 | BRL 3.78 | 4.22M |
| 2026-06-25 | BRL 3.83 | +0.26% | BRL 3.80 | BRL 3.91 | BRL 3.80 | 5.56M |
| 2026-06-24 | BRL 3.82 | -0.52% | BRL 3.80 | BRL 3.89 | BRL 3.79 | 5.63M |
| 2026-06-23 | BRL 3.84 | +1.32% | BRL 3.77 | BRL 3.85 | BRL 3.72 | 2.71M |
| 2026-06-22 | BRL 3.79 | -2.82% | BRL 3.89 | BRL 3.95 | BRL 3.79 | 4.54M |
| 2026-06-19 | BRL 3.90 | +1.83% | BRL 3.83 | BRL 3.90 | BRL 3.82 | 2.68M |
| 2026-06-18 | BRL 3.83 | -0.26% | BRL 3.86 | BRL 3.88 | BRL 3.79 | 4.48M |
| 2026-06-17 | BRL 3.84 | -1.79% | BRL 3.93 | BRL 4.00 | BRL 3.83 | 4.43M |
| 2026-06-16 | BRL 3.91 | -1.01% | BRL 3.98 | BRL 3.99 | BRL 3.91 | 4.29M |
| 2026-06-15 | BRL 3.95 | -0.25% | BRL 4.05 | BRL 4.08 | BRL 3.95 | 3.37M |
| 2026-06-12 | BRL 3.96 | -3.88% | BRL 4.08 | BRL 4.17 | BRL 3.96 | 5.08M |
| 2026-06-11 | BRL 4.12 | +5.37% | BRL 3.93 | BRL 4.12 | BRL 3.93 | 6.66M |
| 2026-06-10 | BRL 3.91 | -2.74% | BRL 4.02 | BRL 4.03 | BRL 3.88 | 6.22M |
| 2026-06-09 | BRL 4.02 | -0.99% | BRL 4.08 | BRL 4.14 | BRL 4.02 | 5.31M |
| 2026-06-08 | BRL 4.06 | -0.49% | BRL 4.10 | BRL 4.10 | BRL 3.97 | 7.30M |
| 2026-06-05 | BRL 4.08 | -2.86% | BRL 4.13 | BRL 4.23 | BRL 4.06 | 5.84M |
| 2026-06-03 | BRL 4.20 | -0.24% | BRL 4.18 | BRL 4.20 | BRL 4.11 | 4.80M |
| 2026-06-02 | BRL 4.21 | +1.69% | BRL 4.16 | BRL 4.24 | BRL 4.12 | 3.04M |
| 2026-06-01 | BRL 4.14 | -3.04% | BRL 4.25 | BRL 4.29 | BRL 4.09 | 4.58M |
| 2026-05-29 | BRL 4.27 | +3.14% | BRL 4.15 | BRL 4.30 | BRL 4.13 | 9.69M |
| 2026-05-28 | BRL 4.14 | -2.82% | BRL 4.24 | BRL 4.30 | BRL 4.14 | 5.13M |
| 2026-05-27 | BRL 4.26 | -0.47% | BRL 4.32 | BRL 4.38 | BRL 4.26 | 4.48M |
| 2026-05-26 | BRL 4.28 | -3.82% | BRL 4.44 | BRL 4.44 | BRL 4.25 | 6.34M |