Grupo Mateus S.A. (GMAT3T)
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851800 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1742592600 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1742506200 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1742419800 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1742333400 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1742247000 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1741987800 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1741901400 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1741815000 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1741728600 | 6.44 | -0.39 | -5.71 | 6.43 | 6.44 | 6.43 | 50000 |
| 1741642140 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1741382940 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1741296540 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1741210140 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1740778140 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1740691740 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1740605340 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1740518940 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1740432540 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1740173340 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1740086940 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1740000540 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1739914140 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1739827740 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1739568540 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1739482140 | 6.83 | 0.09 | 1.34 | 6.82 | 6.83 | 6.82 | 5000 |
| 1739395740 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1739309340 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1739222940 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1738963740 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1738877340 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1738790940 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1738704540 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1738618140 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1738358940 | 6.74 | -0.1 | -1.46 | 6.73 | 6.74 | 6.73 | 1100 |
| 1738272540 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1738186140 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1738099740 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1738013340 | 6.84 | 0.61 | 9.79 | 6.83 | 6.84 | 6.83 | 50000 |
| 1737754140 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737667740 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737581340 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737494940 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737408540 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737149340 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737062940 | 6.23 | 0.2 | 3.32 | 6.22 | 6.23 | 6.22 | 5000 |
| 1736976540 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1736890140 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1736803740 | 6.03 | 0 | 0.00 | 6.03 | 6.03 | 6.03 | 0 |
| 1736544540 | 6.03 | -0.26 | -4.13 | 5.99 | 6.03 | 5.96 | 300 |
| 1736458200 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1736371800 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1736285400 | 6.29 | 0.15 | 2.44 | 6.28 | 6.29 | 6.28 | 5000 |
| 1736198940 | 6.14 | 0.05 | 0.82 | 6.13 | 6.14 | 6.13 | 100 |
| 1735939740 | 6.09 | -0.49 | -7.45 | 6.08 | 6.09 | 6.08 | 200000 |
| 1735853340 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1735594140 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1735334940 | 6.58 | -0.5 | -7.06 | 6.62 | 6.63 | 6.57 | 300 |
| 1735218000 | 7.08 | 0 | 0.00 | 7.08 | 7.08 | 7.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
