Grupo Mateus S.A. (BVMF:GMAT3)
Brazil · Delayed Price · Currency is BRL 4.850
-0.110 (-2.22%)
At close: Mar 18, 2026
Grupo Mateus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.95 | 4.98 | 4.87 | 4.92 | - | -0.81% | 1,543,200 |
| Mar 17, 2026 | 5.05 | 5.06 | 4.96 | 4.96 | 4.96 | -1.20% | 13,328,700 |
| Mar 16, 2026 | 5.17 | 5.24 | 5.02 | 5.02 | 5.02 | -2.14% | 14,429,000 |
| Mar 13, 2026 | 5.04 | 5.18 | 5.04 | 5.13 | 5.13 | 2.19% | 8,103,100 |
| Mar 12, 2026 | 5.21 | 5.21 | 5.00 | 5.02 | 5.02 | -3.46% | 11,861,300 |
| Mar 11, 2026 | 5.23 | 5.30 | 5.20 | 5.20 | 5.20 | -2.07% | 7,788,600 |
| Mar 10, 2026 | 5.30 | 5.49 | 5.27 | 5.31 | 5.31 | 1.53% | 9,836,200 |
| Mar 9, 2026 | 5.19 | 5.30 | 5.13 | 5.23 | 5.23 | -0.38% | 12,054,600 |
| Mar 6, 2026 | 5.18 | 5.35 | 5.15 | 5.25 | 5.25 | 1.35% | 6,398,100 |
| Mar 5, 2026 | 5.46 | 5.46 | 5.15 | 5.18 | 5.18 | -4.25% | 12,990,300 |
| Mar 4, 2026 | 5.52 | 5.62 | 5.39 | 5.41 | 5.41 | -0.55% | 9,292,500 |
| Mar 3, 2026 | 5.60 | 5.64 | 5.34 | 5.44 | 5.44 | -3.89% | 15,075,800 |
| Mar 2, 2026 | 5.66 | 5.73 | 5.53 | 5.66 | 5.66 | -1.05% | 8,429,000 |
| Feb 27, 2026 | 5.76 | 5.81 | 5.70 | 5.72 | 5.72 | -1.38% | 9,260,900 |
| Feb 26, 2026 | 5.79 | 5.87 | 5.77 | 5.80 | 5.80 | 0.35% | 7,027,000 |
| Feb 25, 2026 | 5.89 | 5.99 | 5.75 | 5.78 | 5.78 | -1.37% | 10,787,100 |
| Feb 24, 2026 | 5.66 | 5.87 | 5.60 | 5.86 | 5.86 | 4.09% | 8,358,700 |
| Feb 23, 2026 | 5.58 | 5.63 | 5.51 | 5.63 | 5.63 | 0.90% | 8,730,300 |
| Feb 20, 2026 | 5.58 | 5.63 | 5.50 | 5.58 | 5.58 | - | 8,707,500 |
| Feb 19, 2026 | 5.54 | 5.70 | 5.52 | 5.58 | 5.58 | 0.72% | 11,459,100 |
| Feb 18, 2026 | 5.55 | 5.58 | 5.34 | 5.54 | 5.54 | 2.40% | 7,214,200 |
| Feb 13, 2026 | 5.22 | 5.43 | 5.16 | 5.41 | 5.41 | 3.44% | 7,913,900 |
| Feb 12, 2026 | 5.21 | 5.31 | 5.15 | 5.23 | 5.23 | 0.38% | 7,859,300 |
| Feb 11, 2026 | 5.09 | 5.31 | 5.07 | 5.21 | 5.21 | 2.96% | 9,676,500 |
| Feb 10, 2026 | 4.97 | 5.08 | 4.95 | 5.06 | 5.06 | 1.81% | 6,416,500 |
| Feb 9, 2026 | 4.97 | 5.01 | 4.90 | 4.97 | 4.97 | - | 4,590,300 |
| Feb 6, 2026 | 4.97 | 5.00 | 4.87 | 4.97 | 4.97 | 0.40% | 7,088,900 |
| Feb 5, 2026 | 4.92 | 5.03 | 4.92 | 4.95 | 4.95 | 0.41% | 6,285,300 |
| Feb 4, 2026 | 5.02 | 5.05 | 4.88 | 4.93 | 4.93 | -1.79% | 8,706,400 |
| Feb 3, 2026 | 4.97 | 5.06 | 4.95 | 5.02 | 5.02 | 2.03% | 7,377,600 |
| Feb 2, 2026 | 4.85 | 4.94 | 4.80 | 4.92 | 4.92 | 2.29% | 10,056,000 |
| Jan 30, 2026 | 4.87 | 4.90 | 4.80 | 4.81 | 4.81 | -1.64% | 11,629,400 |
| Jan 29, 2026 | 5.06 | 5.09 | 4.86 | 4.89 | 4.89 | -2.98% | 16,743,100 |
| Jan 28, 2026 | 5.07 | 5.10 | 5.01 | 5.04 | 5.04 | 0.60% | 11,120,800 |
| Jan 27, 2026 | 4.90 | 5.08 | 4.90 | 5.01 | 5.01 | 3.09% | 12,207,900 |
| Jan 26, 2026 | 4.96 | 4.97 | 4.81 | 4.86 | 4.86 | -1.42% | 12,277,000 |
| Jan 23, 2026 | 4.91 | 4.98 | 4.86 | 4.93 | 4.93 | 1.02% | 5,786,500 |
| Jan 22, 2026 | 4.83 | 4.98 | 4.76 | 4.88 | 4.88 | 1.67% | 8,039,000 |
| Jan 21, 2026 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | 5.26% | 7,770,300 |
| Jan 20, 2026 | 4.57 | 4.59 | 4.51 | 4.56 | 4.56 | -0.65% | 6,330,100 |
| Jan 19, 2026 | 4.59 | 4.62 | 4.55 | 4.59 | 4.59 | - | 4,342,600 |
| Jan 16, 2026 | 4.58 | 4.61 | 4.54 | 4.59 | 4.59 | - | 3,940,100 |
| Jan 15, 2026 | 4.68 | 4.72 | 4.57 | 4.59 | 4.59 | -1.92% | 6,657,200 |
| Jan 14, 2026 | 4.57 | 4.70 | 4.50 | 4.68 | 4.68 | 3.08% | 9,584,000 |
| Jan 13, 2026 | 4.45 | 4.57 | 4.41 | 4.54 | 4.54 | 1.57% | 6,695,900 |
| Jan 12, 2026 | 4.45 | 4.52 | 4.33 | 4.47 | 4.47 | 0.45% | 8,148,200 |
| Jan 9, 2026 | 4.50 | 4.54 | 4.44 | 4.45 | 4.45 | -0.67% | 12,899,500 |
| Jan 8, 2026 | 4.46 | 4.51 | 4.43 | 4.48 | 4.48 | 0.22% | 7,814,300 |
| Jan 7, 2026 | 4.58 | 4.65 | 4.44 | 4.47 | 4.47 | -0.45% | 10,556,500 |
| Jan 6, 2026 | 4.40 | 4.55 | 4.40 | 4.49 | 4.49 | 2.05% | 22,162,100 |