Grupo Mateus S.A. (GMAT3T)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1733866200 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1733779800 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1733520600 | 7.36 | -0.14 | -1.87 | 7.35 | 7.36 | 7.35 | 6400 |
| 1733434200 | 7.5 | 0.17 | 2.32 | 7.49 | 7.5 | 7.49 | 100 |
| 1733347740 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1733261340 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1733174940 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1732915740 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1732829340 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1732742940 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1732656540 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1732570140 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1732310940 | 7.33 | -0.05 | -0.68 | 7.32 | 7.33 | 7.32 | 100 |
| 1732224540 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1732051740 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1731965340 | 7.38 | -0.3 | -3.91 | 7.37 | 7.38 | 7.37 | 50000 |
| 1731619800 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731533400 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731447000 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731360600 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731101400 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1731015000 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730928600 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730842200 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730755800 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730496600 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730410200 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1730323800 | 7.68 | 0.37 | 5.06 | 7.67 | 7.68 | 7.67 | 200 |
| 1730237340 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1730150940 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729891740 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729805340 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729718940 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729632540 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1729546140 | 7.31 | -0.71 | -8.85 | 7.3 | 7.31 | 7.3 | 50000 |
| 1729286940 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1729200540 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1729114140 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1729027740 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728941340 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728682140 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728595740 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728509340 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728422940 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728336540 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1728077340 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1727990940 | 8.02 | 0 | 0.00 | 8.02 | 8.02 | 8.02 | 0 |
| 1727904540 | 8.02 | -0.33 | -3.95 | 8.01 | 8.02 | 8.01 | 800 |
| 1727787600 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1727701200 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1727442000 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1727355600 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1727269200 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1727182800 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1727096400 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1726837200 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1726750800 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1726664400 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1726578000 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1726491600 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1726232400 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1726146000 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1726059600 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
