Grupo Mateus S.A. (GMAT3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 3.18257956449 | 5.97 | 6.29 | 5.85 | 3971820 | 6.09718839 | CS |
| 4 | -0.76 | -10.9826589595 | 6.92 | 7.02 | 5.85 | 4661938 | 6.25404829 | CS |
| 12 | -1.18 | -16.0762942779 | 7.34 | 7.82 | 5.85 | 4754107 | 6.91681518 | CS |
| 26 | -0.99 | -13.8461538462 | 7.15 | 8.2 | 5.85 | 3900739 | 7.1831928 | CS |
| 52 | -0.84 | -12 | 7 | 8.83 | 5.85 | 4237367 | 7.43361319 | CS |
| 156 | 0.51 | 9.02654867257 | 5.65 | 8.83 | 3.21 | 5663388 | 6.37465522 | CS |
| 260 | -3.14 | -33.7634408602 | 9.3 | 9.45 | 3.21 | 5505187 | 6.74064733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 6.26 | 0.1 | 1.62 | 6.19 | 6.29 | 6.0599999 | 4168800 |
| 1737062940 | 6.16 | -0.01 | -0.16 | 6.23 | 6.23 | 6.08 | 3971700 |
| 1736976540 | 6.17 | 0.22 | 3.70 | 6.01 | 6.22 | 5.93 | 4622700 |
| 1736890140 | 5.95 | 0.06 | 1.02 | 5.89 | 5.96 | 5.85 | 3423400 |
| 1736803740 | 5.89 | -0.08 | -1.34 | 5.97 | 5.98 | 5.87 | 3672500 |
| 1736544540 | 5.97 | -0.06 | -1.00 | 6.07 | 6.07 | 5.85 | 3535200 |
| 1736458140 | 6.03 | -0.01 | -0.17 | 6.03 | 6.08 | 5.97 | 3528000 |
| 1736371740 | 6.04 | -0.18 | -2.89 | 6.22 | 6.22 | 6 | 3428700 |
| 1736285400 | 6.22 | 0.11 | 1.80 | 6.14 | 6.28 | 6.13 | 6256100 |
| 1736198940 | 6.11 | 0.15 | 2.52 | 5.98 | 6.12 | 5.97 | 6131400 |
| 1735939740 | 5.96 | -0.09 | -1.49 | 6.07 | 6.09 | 5.88 | 4729800 |
| 1735853400 | 6.05 | -0.34 | -5.32 | 6.33 | 6.37 | 6.05 | 6335200 |
| 1735594200 | 6.39 | -0.11 | -1.69 | 6.48 | 6.5599999 | 6.23 | 4145600 |
| 1735334940 | 6.5 | -0.44 | -6.34 | 6.94 | 6.98 | 6.43 | 5932600 |
| 1735248540 | 6.94 | -0.01 | -0.14 | 6.99 | 7.02 | 6.9 | 5257300 |
| 1734989340 | 6.95 | -0.03 | -0.43 | 6.92 | 6.96 | 6.82 | 5452000 |
| 1734730200 | 6.98 | 0.22 | 3.25 | 6.78 | 6.98 | 6.66 | 8487500 |
| 1734643800 | 6.76 | 0.09 | 1.35 | 6.64 | 6.79 | 6.62 | 4699600 |
| 1734557400 | 6.67 | -0.19 | -2.77 | 6.83 | 6.89 | 6.62 | 4787300 |
| 1734470940 | 6.86 | 0.12 | 1.78 | 6.74 | 6.92 | 6.66 | 4060500 |
| 1734384540 | 6.74 | -0.08 | -1.17 | 6.89 | 6.89 | 6.67 | 4391800 |
| 1734125340 | 6.82 | -0.22 | -3.13 | 7.06 | 7.06 | 6.82 | 4005300 |
| 1734039000 | 7.04 | -0.39 | -5.25 | 7.43 | 7.45 | 6.97 | 5439100 |
| 1733952540 | 7.43 | 0.1 | 1.36 | 7.41 | 7.64 | 7.3 | 8034000 |
| 1733866140 | 7.33 | 0.21 | 2.95 | 7.15 | 7.42 | 7.09 | 8254600 |
| 1733779740 | 7.12 | 0 | 0.00 | 7.1 | 7.21 | 6.98 | 3064900 |
| 1733520600 | 7.12 | -0.04 | -0.56 | 7.16 | 7.22 | 7.07 | 5194800 |
| 1733434200 | 7.16 | 0.07 | 0.99 | 7.12 | 7.36 | 7.12 | 6765300 |
| 1733347800 | 7.09 | -0.08 | -1.12 | 7.17 | 7.22 | 7.08 | 7397400 |
| 1733261340 | 7.17 | 0.15 | 2.14 | 7.05 | 7.21 | 7.03 | 7063800 |
| 1733174940 | 7.02 | 0.04 | 0.57 | 7.03 | 7.11 | 6.97 | 7628400 |
| 1732915740 | 6.98 | 0.01 | 0.14 | 6.97 | 7.07 | 6.85 | 4193200 |
| 1732829400 | 6.97 | -0.23 | -3.19 | 7.23 | 7.23 | 6.97 | 5018600 |
| 1732743000 | 7.2 | -0.12 | -1.64 | 7.32 | 7.4 | 7.13 | 4296000 |
| 1732656600 | 7.32 | 0.12 | 1.67 | 7.3 | 7.36 | 7.14 | 5548600 |
| 1732570140 | 7.2 | -0.05 | -0.69 | 7.25 | 7.32 | 7.2 | 4763900 |
| 1732310940 | 7.25 | 0.23 | 3.28 | 7.02 | 7.25 | 6.97 | 4110200 |
| 1732224600 | 7.02 | -0.04 | -0.57 | 7.06 | 7.09 | 6.98 | 4095300 |
| 1732051800 | 7.06 | -0.1 | -1.40 | 7.16 | 7.26 | 7.06 | 3244800 |
| 1731965340 | 7.16 | -0.08 | -1.10 | 7.2 | 7.38 | 7.13 | 3954600 |
| 1731619800 | 7.24 | -0.13 | -1.76 | 7.38 | 7.39 | 7.18 | 4476500 |
| 1731533400 | 7.37 | -0.04 | -0.54 | 7.4 | 7.5 | 7.26 | 3694400 |
| 1731446940 | 7.41 | -0.06 | -0.80 | 7.58 | 7.82 | 7.4 | 7126200 |
| 1731360540 | 7.47 | 0.1 | 1.36 | 7.34 | 7.56 | 7.34 | 4687400 |
| 1731101400 | 7.37 | -0.05 | -0.67 | 7.36 | 7.41 | 7.22 | 2608700 |
| 1731014940 | 7.42 | -0.25 | -3.26 | 7.66 | 7.74 | 7.34 | 2617100 |
| 1730928600 | 7.67 | 0.01 | 0.13 | 7.6 | 7.7 | 7.44 | 2155900 |
| 1730842200 | 7.66 | 0.02 | 0.26 | 7.59 | 7.69 | 7.52 | 2017700 |
| 1730755800 | 7.64 | 0.18 | 2.41 | 7.54 | 7.67 | 7.39 | 2838700 |
| 1730496600 | 7.46 | -0.13 | -1.71 | 7.65 | 7.7 | 7.42 | 3317400 |
| 1730410200 | 7.59 | 0.15 | 2.02 | 7.42 | 7.59 | 7.42 | 8459300 |
| 1730323800 | 7.44 | 0.24 | 3.33 | 7.2 | 7.51 | 7.2 | 2554400 |
| 1730237340 | 7.2 | -0.16 | -2.17 | 7.38 | 7.41 | 7.16 | 3728600 |
| 1730151000 | 7.36 | 0.1 | 1.38 | 7.34 | 7.43 | 7.27 | 3349000 |
| 1729891800 | 7.26 | -0.22 | -2.94 | 7.46 | 7.48 | 7.26 | 5724800 |
| 1729805400 | 7.48 | 0.06 | 0.81 | 7.44 | 7.48 | 7.3 | 4546900 |
| 1729719000 | 7.42 | 0.07 | 0.95 | 7.33 | 7.49 | 7.33 | 3429400 |
| 1729632600 | 7.35 | 0.03 | 0.41 | 7.28 | 7.4 | 7.18 | 2742800 |
| 1729546140 | 7.32 | 0 | 0.00 | 7.32 | 7.37 | 7.21 | 2979000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
