Grupo Mateus S.A. (BVMF:GMAT3)
Brazil · Delayed Price · Currency is BRL 5.16
-0.07 (-1.34%)
At close: Dec 3, 2025
Grupo Mateus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.29 | 5.29 | 5.12 | 5.14 | 5.14 | -1.72% | 4,783,700 |
| Dec 2, 2025 | 5.03 | 5.28 | 5.03 | 5.23 | 5.23 | 3.98% | 10,666,600 |
| Dec 1, 2025 | 5.10 | 5.10 | 4.98 | 5.03 | 5.03 | -1.37% | 8,084,900 |
| Nov 28, 2025 | 5.10 | 5.20 | 5.08 | 5.10 | 5.10 | - | 9,383,300 |
| Nov 27, 2025 | 5.10 | 5.16 | 5.04 | 5.10 | 5.10 | -1.35% | 5,618,000 |
| Nov 26, 2025 | 5.03 | 5.19 | 5.02 | 5.17 | 5.17 | 2.78% | 7,256,300 |
| Nov 25, 2025 | 5.08 | 5.13 | 4.97 | 5.03 | 5.03 | -0.79% | 25,303,200 |
| Nov 24, 2025 | 4.98 | 5.13 | 4.92 | 5.07 | 5.07 | 1.81% | 8,959,300 |
| Nov 21, 2025 | 5.11 | 5.11 | 4.90 | 4.98 | 4.98 | -2.92% | 13,185,200 |
| Nov 19, 2025 | 5.31 | 5.31 | 5.06 | 5.13 | 5.08 | -3.57% | 35,474,700 |
| Nov 18, 2025 | 5.45 | 5.47 | 5.29 | 5.32 | 5.27 | -3.10% | 13,768,800 |
| Nov 17, 2025 | 5.66 | 5.75 | 5.49 | 5.49 | 5.44 | -1.96% | 16,899,000 |
| Nov 14, 2025 | 5.95 | 6.00 | 5.49 | 5.60 | 5.55 | -10.26% | 34,744,400 |
| Nov 13, 2025 | 6.41 | 6.50 | 6.23 | 6.24 | 6.18 | -2.95% | 6,021,600 |
| Nov 12, 2025 | 6.58 | 6.58 | 6.39 | 6.43 | 6.37 | -2.13% | 3,018,200 |
| Nov 11, 2025 | 6.32 | 6.64 | 6.32 | 6.57 | 6.51 | 3.79% | 3,501,600 |
| Nov 10, 2025 | 6.41 | 6.46 | 6.28 | 6.33 | 6.27 | -1.25% | 3,221,600 |
| Nov 7, 2025 | 6.42 | 6.43 | 6.31 | 6.41 | 6.35 | -0.16% | 3,720,200 |
| Nov 6, 2025 | 6.40 | 6.45 | 6.35 | 6.42 | 6.36 | 0.31% | 2,255,700 |
| Nov 5, 2025 | 6.24 | 6.40 | 6.22 | 6.40 | 6.34 | 2.56% | 5,156,200 |
| Nov 4, 2025 | 6.30 | 6.32 | 6.23 | 6.24 | 6.18 | -0.95% | 3,826,200 |
| Nov 3, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.24 | -2.17% | 3,467,400 |
| Oct 31, 2025 | 6.31 | 6.47 | 6.31 | 6.44 | 6.38 | 1.42% | 3,867,200 |
| Oct 30, 2025 | 6.22 | 6.40 | 6.19 | 6.35 | 6.29 | 0.95% | 5,478,000 |
| Oct 29, 2025 | 6.31 | 6.32 | 6.12 | 6.29 | 6.23 | - | 5,431,200 |
| Oct 28, 2025 | 6.27 | 6.30 | 6.19 | 6.29 | 6.23 | -1.10% | 3,083,200 |
| Oct 27, 2025 | 6.39 | 6.41 | 6.28 | 6.36 | 6.30 | 0.79% | 1,570,400 |
| Oct 24, 2025 | 6.28 | 6.37 | 6.27 | 6.31 | 6.25 | 0.48% | 1,245,900 |
| Oct 23, 2025 | 6.28 | 6.34 | 6.24 | 6.28 | 6.22 | 0.64% | 3,149,200 |
| Oct 22, 2025 | 6.25 | 6.30 | 6.16 | 6.24 | 6.18 | 0.32% | 8,542,200 |
| Oct 21, 2025 | 6.26 | 6.26 | 6.17 | 6.22 | 6.16 | -0.80% | 1,924,300 |
| Oct 20, 2025 | 6.24 | 6.33 | 6.22 | 6.27 | 6.21 | 0.97% | 2,755,600 |
| Oct 17, 2025 | 6.17 | 6.26 | 6.09 | 6.21 | 6.15 | 0.65% | 2,447,600 |
| Oct 16, 2025 | 6.19 | 6.23 | 6.11 | 6.17 | 6.11 | -1.28% | 3,675,700 |
| Oct 15, 2025 | 6.25 | 6.32 | 6.13 | 6.25 | 6.19 | 0.81% | 5,984,300 |
| Oct 14, 2025 | 6.31 | 6.31 | 6.15 | 6.20 | 6.14 | -1.74% | 6,193,400 |
| Oct 13, 2025 | 6.34 | 6.38 | 6.27 | 6.31 | 6.25 | -0.47% | 2,288,300 |
| Oct 10, 2025 | 6.42 | 6.42 | 6.27 | 6.34 | 6.28 | -0.63% | 2,248,300 |
| Oct 9, 2025 | 6.49 | 6.51 | 6.33 | 6.38 | 6.32 | -1.24% | 3,445,000 |
| Oct 8, 2025 | 6.46 | 6.53 | 6.43 | 6.46 | 6.40 | 0.16% | 2,226,900 |
| Oct 7, 2025 | 6.65 | 6.65 | 6.38 | 6.45 | 6.39 | -3.15% | 5,929,100 |
| Oct 6, 2025 | 6.84 | 6.88 | 6.66 | 6.66 | 6.60 | -2.63% | 5,216,900 |
| Oct 3, 2025 | 6.84 | 6.89 | 6.81 | 6.84 | 6.77 | - | 5,409,600 |
| Oct 2, 2025 | 6.85 | 6.92 | 6.80 | 6.84 | 6.77 | -0.73% | 2,585,400 |
| Oct 1, 2025 | 6.97 | 6.98 | 6.85 | 6.89 | 6.82 | -0.86% | 4,016,400 |
| Sep 30, 2025 | 7.02 | 7.02 | 6.91 | 6.95 | 6.88 | -0.57% | 5,337,000 |
| Sep 29, 2025 | 6.92 | 7.01 | 6.91 | 6.99 | 6.92 | 1.90% | 4,504,200 |
| Sep 26, 2025 | 7.11 | 7.11 | 6.76 | 6.86 | 6.79 | -0.87% | 6,398,400 |
| Sep 25, 2025 | 7.03 | 7.09 | 6.91 | 6.92 | 6.78 | -1.98% | 7,847,100 |
| Sep 24, 2025 | 7.09 | 7.14 | 7.03 | 7.06 | 6.92 | -0.98% | 4,282,700 |