Grupo Mateus S.A. (BVMF:GMAT3)
Brazil · Delayed Price · Currency is BRL 7.29
-0.04 (-0.55%)
Aug 1, 2025, 4:45 PM GMT-3
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.34 | 7.44 | 7.33 | 7.37 | 7.37 | 0.55% | 299,500 |
| 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 | -0.50% | 2,228,300 |
| Jun 26, 2025 | 7.82 | 7.98 | 7.82 | 7.94 | 7.94 | 1.93% | 2,012,343 |
| Jun 25, 2025 | 7.88 | 7.88 | 7.70 | 7.79 | 7.79 | -0.89% | 2,012,545 |
| Jun 24, 2025 | 7.69 | 7.89 | 7.65 | 7.86 | 7.86 | 2.48% | 3,310,408 |
| Jun 23, 2025 | 7.65 | 7.69 | 7.54 | 7.67 | 7.67 | - | 2,924,578 |
| Jun 20, 2025 | 7.84 | 7.85 | 7.64 | 7.67 | 7.67 | -2.66% | 5,797,828 |
| Jun 18, 2025 | 7.93 | 7.97 | 7.78 | 7.88 | 7.88 | -0.63% | 2,838,760 |
| Jun 17, 2025 | 7.79 | 7.95 | 7.79 | 7.93 | 7.93 | 1.02% | 3,134,536 |
| Jun 16, 2025 | 7.78 | 7.93 | 7.68 | 7.85 | 7.85 | 1.82% | 2,594,112 |
| Jun 13, 2025 | 7.83 | 7.83 | 7.68 | 7.71 | 7.71 | -2.16% | 1,592,025 |
| Jun 12, 2025 | 7.79 | 7.98 | 7.73 | 7.88 | 7.88 | 0.64% | 2,045,722 |
| Jun 11, 2025 | 7.77 | 7.92 | 7.65 | 7.83 | 7.83 | 0.77% | 2,005,385 |
| Jun 10, 2025 | 7.70 | 7.96 | 7.70 | 7.77 | 7.77 | 1.30% | 4,343,757 |
| Jun 9, 2025 | 7.69 | 7.73 | 7.58 | 7.67 | 7.67 | -1.03% | 2,070,026 |
| Jun 6, 2025 | 7.75 | 7.84 | 7.63 | 7.75 | 7.75 | -0.39% | 11,469,903 |
| Jun 5, 2025 | 7.90 | 8.02 | 7.75 | 7.78 | 7.78 | -2.02% | 2,055,202 |
| Jun 4, 2025 | 7.95 | 8.04 | 7.90 | 7.94 | 7.94 | -0.13% | 2,777,749 |
| Jun 3, 2025 | 7.83 | 7.95 | 7.78 | 7.95 | 7.95 | 1.66% | 3,461,876 |
| Jun 2, 2025 | 7.86 | 8.01 | 7.64 | 7.82 | 7.82 | -1.26% | 5,160,392 |
| May 30, 2025 | 7.92 | 7.98 | 7.78 | 7.92 | 7.92 | -0.13% | 2,859,534 |
| May 29, 2025 | 8.11 | 8.14 | 7.88 | 7.93 | 7.93 | -1.73% | 3,305,769 |
| May 28, 2025 | 8.07 | 8.12 | 7.97 | 8.07 | 8.07 | 0.12% | 1,747,224 |
| May 27, 2025 | 7.83 | 8.08 | 7.82 | 8.06 | 8.06 | 2.94% | 4,634,995 |
| May 26, 2025 | 7.70 | 7.86 | 7.70 | 7.83 | 7.83 | 1.69% | 1,930,962 |
| May 23, 2025 | 7.62 | 7.72 | 7.47 | 7.70 | 7.70 | -0.13% | 2,135,474 |