Grupo Mateus S.A. (BVMF:GMAT3)
Brazil · Delayed Price · Currency is BRL 6.78
-0.06 (-0.88%)
Aug 21, 2025, 5:07 PM GMT-3
Grupo Mateus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 7.96 | 8.15 | 7.95 | 8.04 | 8.04 | 1.64% | 4,279,700 |
| Jul 2, 2025 | 8.24 | 8.27 | 7.85 | 7.91 | 7.91 | -3.77% | 5,740,800 |
| Jul 1, 2025 | 8.17 | 8.38 | 8.15 | 8.22 | 8.22 | 0.61% | 4,343,200 |
| Jun 30, 2025 | 7.91 | 8.22 | 7.79 | 8.17 | 8.17 | 3.42% | 6,480,600 |
| Jun 27, 2025 | 7.93 | 7.95 | 7.82 | 7.90 | 7.90 | -1.37% | 2,228,300 |
| Jun 26, 2025 | 7.89 | 8.05 | 7.89 | 8.01 | 7.94 | 1.91% | 1,995,500 |
| Jun 25, 2025 | 7.95 | 7.95 | 7.77 | 7.86 | 7.79 | -0.88% | 1,995,700 |
| Jun 24, 2025 | 7.75 | 7.96 | 7.71 | 7.93 | 7.86 | 2.59% | 3,282,700 |
| Jun 23, 2025 | 7.71 | 7.75 | 7.60 | 7.73 | 7.67 | - | 2,900,100 |
| Jun 20, 2025 | 7.91 | 7.92 | 7.70 | 7.73 | 7.67 | -2.77% | 5,749,300 |
| Jun 18, 2025 | 8.00 | 8.04 | 7.85 | 7.95 | 7.88 | -0.62% | 2,815,000 |
| Jun 17, 2025 | 7.86 | 8.02 | 7.86 | 8.00 | 7.93 | 1.01% | 3,108,300 |
| Jun 16, 2025 | 7.85 | 8.00 | 7.74 | 7.92 | 7.85 | 1.80% | 2,572,400 |
| Jun 13, 2025 | 7.90 | 7.90 | 7.74 | 7.78 | 7.71 | -2.14% | 1,578,700 |
| Jun 12, 2025 | 7.86 | 8.05 | 7.80 | 7.95 | 7.88 | 0.63% | 2,028,600 |