Grupo Mateus S.A. (GMAT1)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.11 | 0.15 | 0.01 | 699933 | 0.05074888 | CS |
| 12 | 0 | 0 | 0.17 | 0.36 | 0.01 | 357663 | 0.07675847 | CS |
| 26 | 0 | 0 | 0.17 | 0.36 | 0.01 | 357663 | 0.07675847 | CS |
| 52 | 0 | 0 | 0.17 | 0.36 | 0.01 | 357663 | 0.07675847 | CS |
| 156 | 0 | 0 | 0.17 | 0.36 | 0.01 | 357663 | 0.07675847 | CS |
| 260 | 0 | 0 | 0.17 | 0.36 | 0.01 | 357663 | 0.07675847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735335000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1735248600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734989400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734730200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734643800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734557400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734471000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734384600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734125400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1734039000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733952600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733866200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733779800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733520600 | 0.03 | -0.04 | -57.14 | 0.08 | 0.11 | 0.01 | 1577100 |
| 1733434200 | 0.07 | 0.04 | 133.33 | 0.03 | 0.15 | 0.03 | 1069000 |
| 1733347800 | 0.03 | -0.03 | -50.00 | 0.06 | 0.06 | 0.03 | 542700 |
| 1733261340 | 0.06 | -0.03 | -33.33 | 0.06 | 0.06 | 0.04 | 591100 |
| 1733174940 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.07 | 273500 |
| 1732915740 | 0.1 | 0 | 0.00 | 0.11 | 0.11 | 0.07 | 146200 |
| 1732829400 | 0.1 | -0.04 | -28.57 | 0.14 | 0.14 | 0.09 | 249600 |
| 1732743000 | 0.14 | -0.01 | -6.67 | 0.16 | 0.16 | 0.13 | 205300 |
| 1732656600 | 0.15 | 0 | 0.00 | 0.16 | 0.17 | 0.14 | 79400 |
| 1732570140 | 0.15 | 0.04 | 36.36 | 0.12 | 0.16 | 0.12 | 73600 |
| 1732310940 | 0.11 | -0.02 | -15.38 | 0.15 | 0.16 | 0.1 | 260800 |
| 1732224600 | 0.13 | -0.09 | -40.91 | 0.19 | 0.22 | 0.13 | 120100 |
| 1732051800 | 0.22 | 0 | 0.00 | 0.2 | 0.34 | 0.2 | 255500 |
| 1731965340 | 0.22 | 0.04 | 22.22 | 0.18 | 0.35 | 0.14 | 86500 |
| 1731619800 | 0.18 | 0.06 | 50.00 | 0.2 | 0.25 | 0.13 | 114600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
