Grupo Mateus S.A. (BVMF:GMAT3)
Brazil · Delayed Price · Currency is BRL 3.610
-0.220 (-5.74%)
Jun 30, 2026, 10:45 AM GMT-3
Grupo Mateus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3.50 | 3.65 | 3.43 | 3.63 | - | -5.22% | 6,616,200 |
| Jun 29, 2026 | 3.87 | 3.88 | 3.80 | 3.83 | 3.83 | -1.03% | 3,190,200 |
| Jun 26, 2026 | 3.83 | 3.93 | 3.78 | 3.87 | 3.87 | 1.04% | 4,216,900 |
| Jun 25, 2026 | 3.80 | 3.91 | 3.80 | 3.83 | 3.83 | 0.26% | 5,545,400 |
| Jun 24, 2026 | 3.80 | 3.89 | 3.79 | 3.82 | 3.82 | -0.52% | 5,586,000 |
| Jun 23, 2026 | 3.77 | 3.85 | 3.72 | 3.84 | 3.84 | 1.32% | 2,681,700 |
| Jun 22, 2026 | 3.89 | 3.95 | 3.79 | 3.79 | 3.79 | -2.82% | 4,525,100 |
| Jun 19, 2026 | 3.83 | 3.90 | 3.82 | 3.90 | 3.90 | 1.83% | 2,676,500 |
| Jun 18, 2026 | 3.86 | 3.88 | 3.79 | 3.83 | 3.83 | -0.26% | 4,482,400 |
| Jun 17, 2026 | 3.93 | 4.00 | 3.83 | 3.84 | 3.84 | -1.79% | 4,382,700 |
| Jun 16, 2026 | 3.98 | 3.99 | 3.91 | 3.91 | 3.91 | -1.01% | 4,225,400 |
| Jun 15, 2026 | 4.05 | 4.08 | 3.95 | 3.95 | 3.95 | -0.25% | 3,345,600 |
| Jun 12, 2026 | 4.08 | 4.17 | 3.96 | 3.96 | 3.96 | -3.88% | 5,061,900 |
| Jun 11, 2026 | 3.93 | 4.12 | 3.93 | 4.12 | 4.12 | 5.37% | 6,635,700 |
| Jun 10, 2026 | 4.02 | 4.03 | 3.88 | 3.91 | 3.91 | -2.74% | 6,189,500 |
| Jun 9, 2026 | 4.08 | 4.14 | 4.02 | 4.02 | 4.02 | -0.99% | 5,308,900 |
| Jun 8, 2026 | 4.10 | 4.10 | 3.97 | 4.06 | 4.06 | -0.49% | 7,282,400 |
| Jun 5, 2026 | 4.13 | 4.23 | 4.06 | 4.08 | 4.08 | -2.86% | 5,842,600 |
| Jun 3, 2026 | 4.18 | 4.20 | 4.11 | 4.20 | 4.20 | -0.24% | 4,797,300 |
| Jun 2, 2026 | 4.16 | 4.24 | 4.12 | 4.21 | 4.21 | 1.69% | 3,033,400 |
| Jun 1, 2026 | 4.25 | 4.29 | 4.09 | 4.14 | 4.14 | -3.04% | 4,559,100 |
| May 29, 2026 | 4.15 | 4.30 | 4.13 | 4.27 | 4.27 | 3.14% | 9,691,100 |
| May 28, 2026 | 4.24 | 4.30 | 4.14 | 4.14 | 4.14 | -2.82% | 5,090,800 |
| May 27, 2026 | 4.32 | 4.38 | 4.26 | 4.26 | 4.26 | -0.47% | 4,460,100 |
| May 26, 2026 | 4.44 | 4.44 | 4.25 | 4.28 | 4.28 | -3.82% | 6,335,200 |
| May 25, 2026 | 4.43 | 4.49 | 4.38 | 4.45 | 4.45 | 1.37% | 3,847,500 |
| May 22, 2026 | 4.43 | 4.46 | 4.31 | 4.39 | 4.39 | -0.90% | 4,582,900 |
| May 21, 2026 | 4.41 | 4.52 | 4.33 | 4.43 | 4.43 | 0.23% | 3,632,100 |
| May 20, 2026 | 4.15 | 4.48 | 4.15 | 4.42 | 4.42 | 7.02% | 7,768,500 |
| 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 |