Grupo Mateus S.A. (BVMF:GMAT3)
Brazil · Delayed Price · Currency is BRL 4.130
-0.100 (-2.36%)
May 19, 2026, 5:12 PM GMT-3
Grupo Mateus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.20 | 4.20 | 4.07 | 4.13 | 4.13 | -2.36% | 7,732,100 |
| May 18, 2026 | 4.33 | 4.43 | 4.23 | 4.23 | 4.23 | -2.53% | 7,961,900 |
| May 15, 2026 | 4.15 | 4.37 | 4.07 | 4.34 | 4.34 | 1.17% | 10,388,800 |
| May 14, 2026 | 4.16 | 4.31 | 4.11 | 4.29 | 4.29 | 4.63% | 5,010,500 |
| May 13, 2026 | 4.32 | 4.33 | 4.06 | 4.10 | 4.10 | -5.09% | 12,250,300 |
| May 12, 2026 | 4.39 | 4.45 | 4.28 | 4.32 | 4.32 | -1.59% | 7,539,200 |
| May 11, 2026 | 4.56 | 4.61 | 4.36 | 4.39 | 4.39 | -4.36% | 5,862,500 |
| May 8, 2026 | 4.63 | 4.64 | 4.53 | 4.59 | 4.59 | 0.44% | 3,644,600 |
| May 7, 2026 | 4.53 | 4.65 | 4.47 | 4.57 | 4.57 | 0.88% | 6,811,800 |
| May 6, 2026 | 4.50 | 4.56 | 4.45 | 4.53 | 4.53 | 1.80% | 4,897,900 |
| May 5, 2026 | 4.40 | 4.45 | 4.35 | 4.45 | 4.45 | 1.60% | 5,849,900 |
| May 4, 2026 | 4.36 | 4.41 | 4.34 | 4.38 | 4.38 | 0.92% | 3,383,800 |
| Apr 30, 2026 | 4.36 | 4.40 | 4.32 | 4.34 | 4.34 | 0.93% | 6,522,300 |
| Apr 29, 2026 | 4.47 | 4.48 | 4.26 | 4.30 | 4.30 | -3.37% | 8,824,000 |
| Apr 28, 2026 | 4.53 | 4.58 | 4.43 | 4.45 | 4.45 | -2.20% | 6,007,400 |
| Apr 27, 2026 | 4.80 | 4.85 | 4.55 | 4.55 | 4.55 | -6.19% | 7,421,200 |
| Apr 24, 2026 | 4.53 | 4.85 | 4.46 | 4.85 | 4.85 | 7.30% | 13,544,000 |
| Apr 23, 2026 | 4.58 | 4.62 | 4.48 | 4.52 | 4.52 | -1.09% | 5,018,100 |
| Apr 22, 2026 | 4.69 | 4.69 | 4.56 | 4.57 | 4.57 | -1.93% | 6,075,500 |
| Apr 20, 2026 | 4.60 | 4.70 | 4.57 | 4.66 | 4.66 | 1.08% | 6,569,900 |
| Apr 17, 2026 | 4.71 | 4.83 | 4.59 | 4.61 | 4.61 | 0.22% | 15,252,900 |
| Apr 16, 2026 | 4.90 | 4.92 | 4.57 | 4.60 | 4.60 | -4.96% | 18,426,500 |
| Apr 15, 2026 | 4.85 | 4.89 | 4.78 | 4.84 | 4.84 | 0.41% | 8,376,300 |
| Apr 14, 2026 | 4.73 | 4.87 | 4.71 | 4.82 | 4.82 | 2.34% | 9,016,700 |
| Apr 13, 2026 | 4.59 | 4.77 | 4.52 | 4.71 | 4.71 | 3.06% | 11,398,200 |
| Apr 10, 2026 | 4.68 | 4.72 | 4.52 | 4.57 | 4.57 | -2.14% | 9,950,300 |
| Apr 9, 2026 | 4.65 | 4.76 | 4.61 | 4.67 | 4.67 | 1.08% | 15,877,800 |
| Apr 8, 2026 | 4.70 | 4.76 | 4.56 | 4.62 | 4.62 | 2.90% | 10,442,800 |
| Apr 7, 2026 | 4.59 | 4.64 | 4.38 | 4.49 | 4.49 | -1.75% | 15,718,600 |
| Apr 6, 2026 | 4.64 | 4.69 | 4.52 | 4.57 | 4.57 | -0.65% | 5,444,800 |
| Apr 2, 2026 | 4.45 | 4.78 | 4.45 | 4.60 | 4.60 | -1.29% | 10,810,200 |
| Apr 1, 2026 | 4.79 | 4.82 | 4.59 | 4.66 | 4.66 | -0.85% | 35,550,800 |
| Mar 31, 2026 | 4.54 | 4.78 | 4.54 | 4.70 | 4.70 | 4.44% | 24,635,200 |
| Mar 30, 2026 | 4.58 | 4.58 | 4.37 | 4.50 | 4.50 | -0.66% | 28,230,800 |
| Mar 27, 2026 | 4.68 | 4.73 | 4.48 | 4.53 | 4.53 | -3.41% | 15,525,800 |
| Mar 26, 2026 | 4.59 | 4.69 | 4.55 | 4.69 | 4.69 | 1.52% | 11,475,700 |
| Mar 25, 2026 | 4.48 | 4.66 | 4.45 | 4.62 | 4.62 | 4.52% | 12,879,700 |
| Mar 24, 2026 | 4.49 | 4.55 | 4.37 | 4.42 | 4.42 | -1.34% | 10,149,500 |
| Mar 23, 2026 | 4.34 | 4.51 | 4.27 | 4.48 | 4.48 | 7.95% | 25,771,900 |
| Mar 20, 2026 | 4.17 | 4.39 | 4.10 | 4.15 | 4.15 | - | 24,445,600 |
| Mar 19, 2026 | 4.55 | 4.55 | 4.03 | 4.15 | 4.15 | -14.43% | 52,907,300 |
| Mar 18, 2026 | 4.95 | 4.98 | 4.85 | 4.85 | 4.85 | -2.22% | 9,865,600 |
| 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% | 14,310,800 |
| 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 |