Grupo Mateus S.A. (BVMF:GMAT3)
Brazil · Delayed Price · Currency is BRL 6.33
+0.05 (0.80%)
Oct 24, 2025, 4:45 PM GMT-3
Grupo Mateus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.27 | 6.37 | 6.27 | 6.33 | 6.33 | 0.80% | 564,000 |
| Oct 23, 2025 | 6.28 | 6.34 | 6.24 | 6.28 | 6.28 | 0.64% | 3,149,200 |
| Oct 22, 2025 | 6.25 | 6.30 | 6.16 | 6.24 | 6.24 | 0.32% | 8,578,900 |
| Oct 21, 2025 | 6.24 | 6.33 | 6.17 | 6.22 | 6.22 | -0.80% | 1,930,400 |
| Oct 20, 2025 | 6.24 | 6.33 | 6.22 | 6.27 | 6.27 | 0.97% | 2,760,600 |
| Oct 17, 2025 | 6.17 | 6.26 | 6.09 | 6.21 | 6.21 | 0.65% | 2,459,200 |
| Oct 16, 2025 | 6.19 | 6.23 | 6.11 | 6.17 | 6.17 | -1.28% | 3,680,500 |
| Oct 15, 2025 | 6.25 | 6.32 | 6.13 | 6.25 | 6.25 | 0.81% | 5,985,000 |
| Oct 14, 2025 | 6.31 | 6.31 | 6.15 | 6.20 | 6.20 | -1.74% | 6,209,500 |
| Oct 13, 2025 | 6.34 | 6.38 | 6.27 | 6.31 | 6.31 | -0.47% | 2,295,700 |
| Oct 10, 2025 | 6.42 | 6.42 | 6.27 | 6.34 | 6.34 | -0.63% | 2,248,400 |
| Oct 9, 2025 | 6.49 | 6.51 | 6.33 | 6.38 | 6.38 | -1.24% | 3,445,100 |
| Oct 8, 2025 | 6.46 | 6.53 | 6.43 | 6.46 | 6.46 | 0.16% | 2,236,400 |
| Oct 7, 2025 | 6.65 | 6.65 | 6.38 | 6.45 | 6.45 | -3.15% | 5,932,300 |
| Oct 6, 2025 | 6.84 | 6.88 | 6.66 | 6.66 | 6.66 | -2.63% | 5,223,900 |
| Oct 3, 2025 | 6.84 | 6.89 | 6.81 | 6.84 | 6.84 | - | 5,409,600 |
| Oct 2, 2025 | 6.85 | 6.92 | 6.80 | 6.84 | 6.84 | -0.73% | 2,585,400 |
| Oct 1, 2025 | 6.97 | 6.98 | 6.85 | 6.89 | 6.89 | -0.86% | 4,020,100 |
| Sep 30, 2025 | 7.02 | 7.02 | 6.91 | 6.95 | 6.95 | -0.57% | 5,524,700 |
| Sep 29, 2025 | 6.92 | 7.01 | 6.91 | 6.99 | 6.99 | 1.90% | 4,507,000 |
| Sep 26, 2025 | 7.11 | 7.11 | 6.76 | 6.86 | 6.86 | -0.87% | 6,398,400 |
| Sep 25, 2025 | 7.03 | 7.09 | 6.91 | 6.92 | 6.85 | -1.98% | 7,862,700 |
| Sep 24, 2025 | 7.09 | 7.14 | 7.03 | 7.06 | 6.99 | -0.98% | 4,284,100 |
| Sep 23, 2025 | 7.07 | 7.17 | 7.02 | 7.13 | 7.06 | 1.28% | 4,316,800 |
| Sep 22, 2025 | 7.10 | 7.12 | 6.94 | 7.04 | 6.97 | -1.12% | 4,716,300 |
| Sep 19, 2025 | 7.06 | 7.12 | 7.00 | 7.12 | 7.05 | 1.28% | 7,793,200 |
| Sep 18, 2025 | 7.11 | 7.11 | 6.97 | 7.03 | 6.96 | -0.71% | 9,113,100 |
| Sep 17, 2025 | 7.01 | 7.15 | 6.96 | 7.08 | 7.01 | 0.71% | 5,206,600 |
| Sep 16, 2025 | 7.01 | 7.05 | 6.92 | 7.03 | 6.96 | 0.43% | 3,507,800 |
| Sep 15, 2025 | 6.94 | 7.07 | 6.94 | 7.00 | 6.93 | -0.57% | 3,724,200 |
| Sep 12, 2025 | 7.05 | 7.05 | 6.90 | 7.04 | 6.97 | -0.28% | 3,635,500 |
| Sep 11, 2025 | 6.95 | 7.12 | 6.93 | 7.06 | 6.99 | 0.71% | 3,014,400 |
| Sep 10, 2025 | 7.06 | 7.07 | 6.89 | 7.01 | 6.94 | -0.71% | 6,355,400 |
| Sep 9, 2025 | 7.12 | 7.12 | 7.00 | 7.06 | 6.99 | -1.12% | 6,705,700 |
| Sep 8, 2025 | 7.28 | 7.32 | 7.10 | 7.14 | 7.07 | -1.92% | 2,968,000 |
| Sep 5, 2025 | 7.18 | 7.39 | 7.18 | 7.28 | 7.20 | 1.39% | 3,662,300 |
| Sep 4, 2025 | 7.04 | 7.18 | 7.02 | 7.18 | 7.10 | 2.13% | 2,545,600 |
| Sep 3, 2025 | 7.04 | 7.14 | 7.00 | 7.03 | 6.96 | -0.42% | 3,855,400 |
| Sep 2, 2025 | 7.13 | 7.15 | 7.02 | 7.06 | 6.99 | -1.40% | 2,778,900 |
| Sep 1, 2025 | 7.32 | 7.32 | 7.15 | 7.16 | 7.08 | -1.92% | 1,592,600 |
| Aug 29, 2025 | 7.21 | 7.37 | 7.16 | 7.30 | 7.22 | 0.69% | 4,103,400 |
| Aug 28, 2025 | 7.04 | 7.33 | 7.04 | 7.25 | 7.17 | 3.57% | 5,362,100 |
| Aug 27, 2025 | 6.97 | 7.04 | 6.89 | 7.00 | 6.93 | 1.01% | 3,157,500 |
| Aug 26, 2025 | 6.91 | 6.98 | 6.91 | 6.93 | 6.86 | 0.29% | 1,478,000 |
| Aug 25, 2025 | 7.00 | 7.04 | 6.91 | 6.91 | 6.84 | -0.43% | 2,170,200 |
| Aug 22, 2025 | 6.78 | 7.01 | 6.77 | 6.94 | 6.87 | 2.36% | 4,962,200 |
| Aug 21, 2025 | 6.87 | 6.90 | 6.74 | 6.78 | 6.71 | -0.88% | 6,110,200 |
| Aug 20, 2025 | 6.77 | 6.88 | 6.70 | 6.84 | 6.77 | 1.03% | 4,193,800 |
| Aug 19, 2025 | 7.02 | 7.04 | 6.77 | 6.77 | 6.70 | -4.24% | 3,234,600 |
| Aug 18, 2025 | 7.05 | 7.16 | 7.02 | 7.07 | 7.00 | 0.43% | 2,321,900 |