Grupo Mateus S.A. (BVMF:GMAT3)
Brazil · Delayed Price · Currency is BRL 4.780
+0.020 (0.42%)
Aug 28, 2026, 5:03 PM GMT-3
Grupo Mateus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 3.91 | 3.98 | 3.87 | 3.98 | 3.98 | 2.31% | 4,793,100 |
| Jul 29, 2026 | 3.92 | 3.95 | 3.86 | 3.89 | 3.89 | -0.77% | 2,518,200 |
| Jul 28, 2026 | 3.91 | 3.99 | 3.90 | 3.92 | 3.92 | 2.35% | 4,138,400 |
| Jul 27, 2026 | 3.79 | 3.87 | 3.79 | 3.83 | 3.83 | 1.06% | 3,204,800 |
| Jul 24, 2026 | 3.85 | 3.90 | 3.77 | 3.79 | 3.79 | -2.07% | 2,834,600 |
| Jul 23, 2026 | 3.90 | 3.92 | 3.83 | 3.87 | 3.87 | -1.02% | 8,635,700 |
| Jul 22, 2026 | 3.83 | 3.93 | 3.83 | 3.91 | 3.91 | 2.09% | 6,859,100 |
| Jul 21, 2026 | 3.84 | 3.86 | 3.79 | 3.83 | 3.83 | -0.52% | 2,758,000 |
| Jul 20, 2026 | 3.89 | 3.91 | 3.82 | 3.85 | 3.85 | -0.77% | 2,572,700 |
| Jul 17, 2026 | 3.93 | 3.95 | 3.78 | 3.88 | 3.88 | -1.02% | 4,627,700 |
| Jul 16, 2026 | 3.98 | 3.99 | 3.89 | 3.92 | 3.92 | -1.51% | 3,502,900 |
| Jul 15, 2026 | 3.97 | 4.01 | 3.93 | 3.98 | 3.98 | 0.51% | 4,644,400 |
| Jul 14, 2026 | 3.96 | 4.02 | 3.94 | 3.96 | 3.96 | 0.51% | 3,591,200 |
| Jul 13, 2026 | 3.98 | 4.04 | 3.93 | 3.94 | 3.94 | -0.76% | 3,887,500 |
| Jul 10, 2026 | 3.98 | 4.07 | 3.94 | 3.97 | 3.97 | 1.02% | 5,600,500 |
| Jul 9, 2026 | 3.73 | 3.93 | 3.73 | 3.93 | 3.93 | 5.08% | 6,286,000 |
| Jul 8, 2026 | 3.60 | 3.74 | 3.60 | 3.74 | 3.74 | 4.47% | 5,575,900 |
| Jul 7, 2026 | 3.67 | 3.70 | 3.57 | 3.58 | 3.58 | -2.19% | 5,250,700 |
| Jul 6, 2026 | 3.74 | 3.74 | 3.65 | 3.66 | 3.66 | -2.40% | 2,465,900 |
| Jul 3, 2026 | 3.60 | 3.78 | 3.60 | 3.75 | 3.75 | 3.88% | 3,844,800 |
| Jul 2, 2026 | 3.61 | 3.70 | 3.57 | 3.61 | 3.61 | 1.12% | 7,622,400 |
| Jul 1, 2026 | 3.66 | 3.71 | 3.55 | 3.57 | 3.57 | -2.72% | 5,575,500 |
| Jun 30, 2026 | 3.50 | 3.69 | 3.43 | 3.67 | 3.67 | -4.18% | 17,109,300 |
| 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 |