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 | -0.28 | -3.66013071895 | 7.65 | 7.74 | 7.22 | 2589360 | 7.55751916 | CS |
| 4 | 0.16 | 2.21914008322 | 7.21 | 7.74 | 7.06 | 3407960 | 7.41791679 | CS |
| 12 | -0.71 | -8.78712871287 | 8.08 | 8.2 | 7 | 3312943 | 7.55786356 | CS |
| 26 | -0.36 | -4.65717981889 | 7.73 | 8.21 | 6.58 | 3487800 | 7.48601361 | CS |
| 52 | 1.02 | 16.062992126 | 6.35 | 8.83 | 5.94 | 4384116 | 7.32566183 | CS |
| 156 | 0.22 | 3.07692307692 | 7.15 | 8.83 | 3.21 | 5593626 | 6.33838651 | CS |
| 260 | -1.93 | -20.752688172 | 9.3 | 9.45 | 3.21 | 5526720 | 6.73677906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729287000 | 7.32 | -0.16 | -2.14 | 7.51 | 7.53 | 7.31 | 2451300 |
| 1729200540 | 7.48 | 0.01 | 0.13 | 7.37 | 7.53 | 7.31 | 2124400 |
| 1729114140 | 7.47 | 0.17 | 2.33 | 7.38 | 7.47 | 7.25 | 3751200 |
| 1729027740 | 7.3 | 0.04 | 0.55 | 7.26 | 7.39 | 7.25 | 2234400 |
| 1728941340 | 7.26 | -0.02 | -0.27 | 7.25 | 7.36 | 7.21 | 2995500 |
| 1728682200 | 7.28 | 0.05 | 0.69 | 7.21 | 7.31 | 7.06 | 4141400 |
| 1728595740 | 7.23 | 0.04 | 0.56 | 7.3 | 7.36 | 7.21 | 2803800 |
| 1728509400 | 7.19 | -0.21 | -2.84 | 7.38 | 7.38 | 7.19 | 1834200 |
| 1728422940 | 7.4 | 0.18 | 2.49 | 7.21 | 7.45 | 7.21 | 2282400 |
| 1728336600 | 7.22 | -0.1 | -1.37 | 7.29 | 7.42 | 7.21 | 2429000 |
| 1728077400 | 7.32 | -0.07 | -0.95 | 7.41 | 7.43 | 7.26 | 2368400 |
| 1727991000 | 7.39 | -0.13 | -1.73 | 7.48 | 7.52 | 7.38 | 3127500 |
| 1727904540 | 7.52 | 0.2 | 2.73 | 7.31 | 7.57 | 7.31 | 3275900 |
| 1727818200 | 7.32 | -0.08 | -1.08 | 7.49 | 7.49 | 7.32 | 4902300 |
| 1727731800 | 7.4 | -0.11 | -1.46 | 7.47 | 7.52 | 7.32 | 3763900 |
| 1727472600 | 7.51 | 0.1 | 1.35 | 7.33 | 7.64 | 7.33 | 3108800 |
| 1727386140 | 7.41 | 0.23 | 3.20 | 7.18 | 7.43 | 7.15 | 3413200 |
| 1727299740 | 7.18 | -0.17 | -2.31 | 7.3 | 7.36 | 7.07 | 3032900 |
| 1727213400 | 7.35 | 0.22 | 3.09 | 7.14 | 7.35 | 7.14 | 2171400 |
| 1727127000 | 7.13 | -0.03 | -0.42 | 7.1 | 7.17 | 7.06 | 3102400 |
| 1726867800 | 7.16 | -0.02 | -0.28 | 7.2 | 7.25 | 7 | 4642000 |
| 1726781400 | 7.18 | -0.22 | -2.97 | 7.52 | 7.52 | 7.14 | 2221000 |
| 1726695000 | 7.4 | -0.01 | -0.13 | 7.41 | 7.5 | 7.33 | 6083100 |
| 1726608600 | 7.41 | -0.04 | -0.54 | 7.4 | 7.46 | 7.33 | 1895300 |
| 1726522200 | 7.45 | -0.01 | -0.13 | 7.4 | 7.47 | 7.35 | 2036200 |
| 1726263000 | 7.46 | -0.18 | -2.36 | 7.64 | 7.66 | 7.39 | 5546600 |
| 1726176540 | 7.64 | -0.35 | -4.38 | 7.95 | 7.96 | 7.64 | 3110700 |
| 1726090140 | 7.99 | 0.11 | 1.40 | 7.88 | 8.03 | 7.77 | 6334700 |
| 1726003740 | 7.88 | 0.08 | 1.03 | 7.84 | 7.94 | 7.75 | 4283700 |
| 1725917400 | 7.8 | -0.28 | -3.47 | 7.69 | 7.91 | 7.56 | 11824600 |
| 1725658200 | 8.08 | 0.07 | 0.87 | 7.98 | 8.14 | 7.97 | 3372900 |
| 1725571800 | 8.01 | 0.05 | 0.63 | 7.96 | 8.03 | 7.88 | 1355300 |
| 1725485400 | 7.96 | 0.13 | 1.66 | 7.82 | 8.0399999 | 7.79 | 2160900 |
| 1725399000 | 7.83 | -0.04 | -0.51 | 7.83 | 7.96 | 7.74 | 2486400 |
| 1725312600 | 7.87 | -0.01 | -0.13 | 7.82 | 7.92 | 7.67 | 2283000 |
| 1725053400 | 7.88 | -0.04 | -0.51 | 7.94 | 7.97 | 7.76 | 2407300 |
| 1724967000 | 7.92 | -0.11 | -1.37 | 8.03 | 8.08 | 7.89 | 2980600 |
| 1724880600 | 8.03 | -0.16 | -1.95 | 8.1199999 | 8.16 | 7.98 | 4897800 |
| 1724794140 | 8.19 | 0.12 | 1.49 | 7.97 | 8.2 | 7.97 | 2388400 |
| 1724707740 | 8.07 | 0.06 | 0.75 | 8.01 | 8.11 | 7.94 | 2353200 |
| 1724448600 | 8.01 | 0.17 | 2.17 | 7.84 | 8.08 | 7.8 | 3021700 |
| 1724362140 | 7.84 | 0 | 0.00 | 7.92 | 8.01 | 7.76 | 2060500 |
| 1724275740 | 7.84 | 0.04 | 0.51 | 7.85 | 7.95 | 7.74 | 1421000 |
| 1724189340 | 7.8 | -0.1 | -1.27 | 7.85 | 7.99 | 7.8 | 2256800 |
| 1724102940 | 7.9 | 0 | 0.00 | 7.99 | 7.99 | 7.86 | 2625500 |
| 1723843800 | 7.9 | -0.1 | -1.25 | 8.08 | 8.09 | 7.85 | 2952100 |
| 1723757340 | 8 | -0.07 | -0.87 | 8.05 | 8.09 | 7.91 | 1785900 |
| 1723671000 | 8.07 | 0.22 | 2.80 | 7.85 | 8.1199999 | 7.85 | 2042000 |
| 1723584600 | 7.85 | -0.04 | -0.51 | 8 | 8.1199999 | 7.85 | 2243200 |
| 1723498200 | 7.89 | -0.05 | -0.63 | 7.9 | 8.07 | 7.83 | 3385200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
