Grupo Mateus S.A. (BVMF:GMAT3)
Brazil · Delayed Price · Currency is BRL 7.03
+0.02 (0.29%)
Sep 11, 2025, 4:46 PM GMT-3
Grupo Mateus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.95 | 7.11 | 6.93 | 7.11 | 7.11 | 1.43% | 913,500 |
| Sep 10, 2025 | 7.06 | 7.07 | 6.89 | 7.01 | 7.01 | -0.71% | 6,355,200 |
| Sep 9, 2025 | 7.12 | 7.12 | 7.00 | 7.06 | 7.06 | -1.12% | 6,705,700 |
| Sep 8, 2025 | 7.28 | 7.32 | 7.10 | 7.14 | 7.14 | -1.92% | 2,968,000 |
| Sep 5, 2025 | 7.18 | 7.39 | 7.18 | 7.28 | 7.28 | 1.39% | 3,662,300 |
| Sep 4, 2025 | 7.04 | 7.18 | 7.02 | 7.18 | 7.18 | 2.13% | 2,545,600 |
| Sep 3, 2025 | 7.04 | 7.14 | 7.00 | 7.03 | 7.03 | -0.42% | 3,855,400 |
| Sep 2, 2025 | 7.13 | 7.15 | 7.02 | 7.06 | 7.06 | -1.40% | 2,778,900 |
| Sep 1, 2025 | 7.32 | 7.32 | 7.15 | 7.16 | 7.16 | -1.92% | 1,599,600 |
| Aug 29, 2025 | 7.21 | 7.37 | 7.16 | 7.30 | 7.30 | 0.69% | 4,103,400 |
| Aug 28, 2025 | 7.04 | 7.33 | 7.04 | 7.25 | 7.25 | 3.57% | 5,362,100 |
| Aug 27, 2025 | 6.97 | 7.04 | 6.89 | 7.00 | 7.00 | 1.01% | 3,157,500 |
| Aug 26, 2025 | 6.91 | 6.98 | 6.91 | 6.93 | 6.93 | 0.29% | 1,478,000 |
| Aug 25, 2025 | 7.00 | 7.04 | 6.91 | 6.91 | 6.91 | -0.43% | 2,170,200 |
| Aug 22, 2025 | 6.78 | 7.01 | 6.77 | 6.94 | 6.94 | 2.36% | 4,962,200 |
| Aug 21, 2025 | 6.87 | 6.90 | 6.74 | 6.78 | 6.78 | -0.88% | 6,110,200 |
| Aug 20, 2025 | 6.77 | 6.88 | 6.70 | 6.84 | 6.84 | 1.03% | 4,193,800 |
| Aug 19, 2025 | 7.02 | 7.04 | 6.77 | 6.77 | 6.77 | -4.24% | 3,234,600 |
| Aug 18, 2025 | 7.05 | 7.16 | 7.02 | 7.07 | 7.07 | 0.43% | 2,321,900 |
| Aug 15, 2025 | 7.00 | 7.04 | 6.90 | 7.04 | 7.04 | - | 4,864,600 |
| Aug 14, 2025 | 7.06 | 7.10 | 6.91 | 7.04 | 7.04 | -0.98% | 7,035,200 |
| Aug 13, 2025 | 7.59 | 7.60 | 7.02 | 7.11 | 7.11 | -6.94% | 23,635,500 |
| Aug 12, 2025 | 7.49 | 7.68 | 7.49 | 7.64 | 7.64 | 2.00% | 2,280,200 |
| Aug 11, 2025 | 7.59 | 7.62 | 7.45 | 7.49 | 7.49 | -1.19% | 2,147,000 |
| Aug 8, 2025 | 7.74 | 7.74 | 7.58 | 7.58 | 7.58 | -1.04% | 2,252,100 |
| Aug 7, 2025 | 7.59 | 7.73 | 7.53 | 7.66 | 7.66 | 1.19% | 1,713,900 |
| Aug 6, 2025 | 7.37 | 7.58 | 7.34 | 7.57 | 7.57 | 2.71% | 2,859,600 |
| Aug 5, 2025 | 7.33 | 7.42 | 7.28 | 7.37 | 7.37 | - | 1,624,100 |
| Aug 4, 2025 | 7.39 | 7.39 | 7.22 | 7.37 | 7.37 | - | 3,004,500 |
| Aug 1, 2025 | 7.34 | 7.47 | 7.27 | 7.37 | 7.37 | 0.55% | 2,987,700 |
| Jul 31, 2025 | 7.37 | 7.41 | 7.27 | 7.33 | 7.33 | -1.35% | 2,197,600 |
| Jul 30, 2025 | 7.35 | 7.45 | 7.23 | 7.43 | 7.43 | 1.36% | 2,793,600 |
| Jul 29, 2025 | 7.36 | 7.39 | 7.26 | 7.33 | 7.33 | -0.41% | 2,473,600 |
| Jul 28, 2025 | 7.58 | 7.60 | 7.35 | 7.36 | 7.36 | -2.90% | 10,166,200 |
| Jul 25, 2025 | 7.44 | 7.58 | 7.35 | 7.58 | 7.58 | 2.02% | 4,419,500 |
| Jul 24, 2025 | 7.65 | 7.65 | 7.38 | 7.43 | 7.43 | -2.37% | 3,195,000 |
| Jul 23, 2025 | 7.52 | 7.68 | 7.50 | 7.61 | 7.61 | 1.33% | 1,221,200 |
| Jul 22, 2025 | 7.64 | 7.65 | 7.51 | 7.51 | 7.51 | -1.31% | 2,604,500 |
| Jul 21, 2025 | 7.72 | 7.74 | 7.58 | 7.61 | 7.61 | -1.30% | 1,914,200 |
| Jul 18, 2025 | 7.92 | 7.92 | 7.69 | 7.71 | 7.71 | -2.65% | 6,015,300 |
| Jul 17, 2025 | 7.91 | 7.95 | 7.73 | 7.92 | 7.92 | 0.25% | 4,018,900 |
| Jul 16, 2025 | 7.83 | 7.98 | 7.68 | 7.90 | 7.90 | 1.28% | 4,448,100 |
| Jul 15, 2025 | 7.77 | 7.84 | 7.70 | 7.80 | 7.80 | 0.65% | 4,659,500 |
| Jul 14, 2025 | 7.92 | 7.95 | 7.69 | 7.75 | 7.75 | -2.52% | 2,669,200 |
| Jul 11, 2025 | 7.95 | 8.06 | 7.91 | 7.95 | 7.95 | -0.75% | 2,025,700 |
| Jul 10, 2025 | 7.85 | 8.08 | 7.85 | 8.01 | 8.01 | 0.75% | 3,014,400 |
| Jul 9, 2025 | 8.15 | 8.15 | 7.89 | 7.95 | 7.95 | -2.09% | 3,980,800 |
| Jul 8, 2025 | 7.98 | 8.13 | 7.98 | 8.12 | 8.12 | 1.25% | 2,493,200 |
| Jul 7, 2025 | 8.08 | 8.15 | 7.99 | 8.02 | 8.02 | -0.74% | 2,006,300 |
| Jul 4, 2025 | 8.05 | 8.15 | 7.96 | 8.08 | 8.08 | 0.50% | 1,135,300 |