Grupo Mateus S.A. (BVMF:GMAT3)
Brazil · Delayed Price · Currency is BRL 5.70
+0.15 (2.70%)
Oct 9, 2026, 5:05 PM GMT-3
Grupo Mateus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.63 | 5.82 | 5.62 | 5.70 | 5.70 | 2.70% | 10,261,400 |
| Oct 8, 2026 | 5.15 | 5.58 | 5.10 | 5.55 | 5.55 | 7.56% | 11,827,300 |
| Oct 7, 2026 | 5.25 | 5.28 | 5.02 | 5.16 | 5.16 | -0.77% | 18,062,100 |
| Oct 6, 2026 | 5.27 | 5.54 | 5.20 | 5.20 | 5.20 | -1.70% | 17,417,900 |
| Oct 5, 2026 | 5.20 | 5.58 | 5.18 | 5.29 | 5.29 | 7.09% | 22,554,400 |
| Oct 2, 2026 | 5.12 | 5.13 | 4.86 | 4.94 | 4.94 | -1.98% | 6,786,500 |
| Oct 1, 2026 | 5.06 | 5.09 | 4.97 | 5.04 | 5.04 | -0.79% | 4,254,600 |
| Sep 30, 2026 | 5.08 | 5.10 | 4.96 | 5.08 | 5.08 | 0.99% | 3,464,800 |
| Sep 29, 2026 | 4.86 | 5.09 | 4.82 | 5.03 | 5.03 | 3.71% | 7,148,600 |
| Sep 28, 2026 | 4.90 | 4.90 | 4.79 | 4.85 | 4.85 | -1.02% | 2,032,300 |
| Sep 25, 2026 | 4.88 | 4.94 | 4.84 | 4.90 | 4.90 | - | 2,176,800 |
| Sep 24, 2026 | 4.90 | 4.97 | 4.81 | 4.90 | 4.90 | - | 2,686,800 |
| Sep 23, 2026 | 5.00 | 5.05 | 4.88 | 4.90 | 4.90 | -2.58% | 5,071,300 |
| Sep 22, 2026 | 4.90 | 5.03 | 4.82 | 5.03 | 5.03 | 2.65% | 3,963,700 |
| Sep 21, 2026 | 4.91 | 5.00 | 4.86 | 4.90 | 4.90 | -0.20% | 3,642,800 |
| Sep 18, 2026 | 4.89 | 4.92 | 4.80 | 4.91 | 4.91 | -0.41% | 3,225,600 |
| Sep 17, 2026 | 4.93 | 5.00 | 4.76 | 4.93 | 4.93 | 0.61% | 5,857,900 |
| Sep 16, 2026 | 4.85 | 4.98 | 4.82 | 4.90 | 4.90 | 1.03% | 3,947,300 |
| Sep 15, 2026 | 4.88 | 4.94 | 4.79 | 4.85 | 4.85 | -0.61% | 2,566,900 |
| Sep 14, 2026 | 4.86 | 4.90 | 4.76 | 4.88 | 4.88 | - | 2,321,900 |
| Sep 11, 2026 | 4.82 | 4.90 | 4.78 | 4.88 | 4.88 | 1.04% | 2,684,700 |
| Sep 10, 2026 | 4.70 | 4.86 | 4.65 | 4.83 | 4.83 | 2.11% | 3,261,800 |
| Sep 9, 2026 | 4.79 | 4.80 | 4.67 | 4.73 | 4.73 | -1.25% | 2,283,700 |
| Sep 8, 2026 | 4.91 | 4.99 | 4.79 | 4.79 | 4.79 | -1.64% | 5,253,900 |
| Sep 4, 2026 | 4.79 | 4.93 | 4.72 | 4.87 | 4.87 | 1.46% | 4,874,800 |
| Sep 3, 2026 | 4.79 | 4.88 | 4.74 | 4.80 | 4.80 | 0.63% | 4,228,100 |
| Sep 2, 2026 | 4.73 | 4.85 | 4.67 | 4.77 | 4.77 | 0.85% | 7,876,900 |
| Sep 1, 2026 | 4.64 | 4.78 | 4.50 | 4.73 | 4.73 | 2.16% | 5,358,600 |
| Aug 31, 2026 | 4.80 | 4.85 | 4.62 | 4.63 | 4.63 | -3.14% | 5,764,700 |
| Aug 28, 2026 | 4.75 | 4.85 | 4.70 | 4.78 | 4.78 | 0.42% | 7,025,100 |
| Aug 27, 2026 | 4.57 | 4.77 | 4.55 | 4.76 | 4.76 | 3.48% | 6,652,500 |
| Aug 26, 2026 | 4.63 | 4.73 | 4.59 | 4.60 | 4.60 | -0.86% | 9,026,100 |
| Aug 25, 2026 | 4.32 | 4.64 | 4.27 | 4.64 | 4.64 | 7.91% | 10,333,900 |
| Aug 24, 2026 | 4.13 | 4.32 | 4.10 | 4.30 | 4.30 | 3.61% | 7,608,100 |
| Aug 21, 2026 | 4.00 | 4.19 | 3.99 | 4.15 | 4.15 | 4.27% | 7,802,800 |
| Aug 20, 2026 | 3.88 | 4.00 | 3.84 | 3.98 | 3.98 | 1.27% | 8,015,900 |
| Aug 19, 2026 | 3.90 | 4.00 | 3.87 | 3.93 | 3.93 | 1.55% | 6,411,200 |
| Aug 18, 2026 | 3.98 | 4.00 | 3.85 | 3.87 | 3.87 | -2.03% | 3,662,000 |
| Aug 17, 2026 | 3.98 | 4.04 | 3.81 | 3.95 | 3.95 | -0.75% | 11,266,100 |
| Aug 14, 2026 | 3.75 | 4.12 | 3.72 | 3.98 | 3.98 | 5.01% | 22,345,800 |
| Aug 13, 2026 | 3.60 | 3.84 | 3.58 | 3.79 | 3.79 | 5.28% | 6,668,800 |
| Aug 12, 2026 | 3.71 | 3.71 | 3.59 | 3.60 | 3.60 | -2.44% | 4,837,500 |
| Aug 11, 2026 | 3.67 | 3.71 | 3.63 | 3.69 | 3.69 | 0.27% | 5,816,700 |
| Aug 10, 2026 | 3.73 | 3.75 | 3.63 | 3.68 | 3.68 | -1.34% | 5,661,200 |
| Aug 7, 2026 | 3.82 | 3.85 | 3.67 | 3.73 | 3.73 | -2.36% | 4,499,100 |
| Aug 6, 2026 | 3.88 | 3.92 | 3.81 | 3.82 | 3.82 | -1.80% | 3,232,400 |
| Aug 5, 2026 | 3.99 | 4.00 | 3.89 | 3.89 | 3.89 | -1.52% | 3,122,800 |
| Aug 4, 2026 | 4.04 | 4.07 | 3.94 | 3.95 | 3.95 | -0.50% | 2,859,400 |
| Aug 3, 2026 | 4.04 | 4.07 | 3.97 | 3.97 | 3.97 | -1.49% | 3,264,100 |
| Jul 31, 2026 | 3.98 | 4.05 | 3.97 | 4.03 | 4.03 | 1.26% | 2,861,900 |