Grupo Mateus S.A. (BVMF:GMAT3)
Brazil
· Delayed Price · Currency is BRL 5.23
-0.02 (-0.38%)
At close: Mar 9, 2026
Grupo Mateus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.19 | 5.26 | 5.16 | 5.21 | - | -0.76% | 3,611,900 |
| Mar 6, 2026 | 5.18 | 5.35 | 5.15 | 5.25 | 5.25 | 1.35% | 6,398,100 |
| Mar 5, 2026 | 5.46 | 5.46 | 5.15 | 5.18 | 5.18 | -4.25% | 12,990,300 |
| Mar 4, 2026 | 5.52 | 5.62 | 5.39 | 5.41 | 5.41 | -0.55% | 9,292,500 |
| Mar 3, 2026 | 5.60 | 5.64 | 5.34 | 5.44 | 5.44 | -3.89% | 15,075,800 |
| Mar 2, 2026 | 5.66 | 5.73 | 5.53 | 5.66 | 5.66 | -1.05% | 8,429,000 |
| Feb 27, 2026 | 5.76 | 5.81 | 5.70 | 5.72 | 5.72 | -1.38% | 9,260,900 |
| Feb 26, 2026 | 5.79 | 5.87 | 5.77 | 5.80 | 5.80 | 0.35% | 7,027,000 |
| Feb 25, 2026 | 5.89 | 5.99 | 5.75 | 5.78 | 5.78 | -1.37% | 10,787,100 |
| Feb 24, 2026 | 5.66 | 5.87 | 5.60 | 5.86 | 5.86 | 4.09% | 8,358,700 |
| Feb 23, 2026 | 5.58 | 5.63 | 5.51 | 5.63 | 5.63 | 0.90% | 8,730,300 |
| Feb 20, 2026 | 5.58 | 5.63 | 5.50 | 5.58 | 5.58 | - | 8,707,500 |
| Feb 19, 2026 | 5.54 | 5.70 | 5.52 | 5.58 | 5.58 | 0.72% | 11,459,100 |
| Feb 18, 2026 | 5.55 | 5.58 | 5.34 | 5.54 | 5.54 | 2.40% | 7,214,200 |
| Feb 13, 2026 | 5.22 | 5.43 | 5.16 | 5.41 | 5.41 | 3.44% | 7,913,900 |
| Feb 12, 2026 | 5.21 | 5.31 | 5.15 | 5.23 | 5.23 | 0.38% | 7,859,300 |
| Feb 11, 2026 | 5.09 | 5.31 | 5.07 | 5.21 | 5.21 | 2.96% | 9,676,500 |
| Feb 10, 2026 | 4.97 | 5.08 | 4.95 | 5.06 | 5.06 | 1.81% | 6,416,500 |
| Feb 9, 2026 | 4.97 | 5.01 | 4.90 | 4.97 | 4.97 | - | 4,590,300 |
| Feb 6, 2026 | 4.97 | 5.00 | 4.87 | 4.97 | 4.97 | 0.40% | 7,088,900 |
| Feb 5, 2026 | 4.92 | 5.03 | 4.92 | 4.95 | 4.95 | 0.41% | 6,285,300 |
| Feb 4, 2026 | 5.02 | 5.05 | 4.88 | 4.93 | 4.93 | -1.79% | 8,706,400 |
| Feb 3, 2026 | 4.97 | 5.06 | 4.95 | 5.02 | 5.02 | 2.03% | 7,377,600 |
| Feb 2, 2026 | 4.85 | 4.94 | 4.80 | 4.92 | 4.92 | 2.29% | 10,056,000 |
| Jan 30, 2026 | 4.87 | 4.90 | 4.80 | 4.81 | 4.81 | -1.64% | 11,629,400 |
| Jan 29, 2026 | 5.06 | 5.09 | 4.86 | 4.89 | 4.89 | -2.98% | 16,743,100 |
| Jan 28, 2026 | 5.07 | 5.10 | 5.01 | 5.04 | 5.04 | 0.60% | 11,120,800 |
| Jan 27, 2026 | 4.90 | 5.08 | 4.90 | 5.01 | 5.01 | 3.09% | 12,207,900 |
| Jan 26, 2026 | 4.96 | 4.97 | 4.81 | 4.86 | 4.86 | -1.42% | 12,277,000 |
| Jan 23, 2026 | 4.91 | 4.98 | 4.86 | 4.93 | 4.93 | 1.02% | 5,786,500 |
| Jan 22, 2026 | 4.83 | 4.98 | 4.76 | 4.88 | 4.88 | 1.67% | 8,039,000 |
| Jan 21, 2026 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | 5.26% | 7,770,300 |
| Jan 20, 2026 | 4.57 | 4.59 | 4.51 | 4.56 | 4.56 | -0.65% | 6,330,100 |
| Jan 19, 2026 | 4.59 | 4.62 | 4.55 | 4.59 | 4.59 | - | 4,342,600 |
| Jan 16, 2026 | 4.58 | 4.61 | 4.54 | 4.59 | 4.59 | - | 3,940,100 |
| Jan 15, 2026 | 4.68 | 4.72 | 4.57 | 4.59 | 4.59 | -1.92% | 6,657,200 |
| Jan 14, 2026 | 4.57 | 4.70 | 4.50 | 4.68 | 4.68 | 3.08% | 9,584,000 |
| Jan 13, 2026 | 4.45 | 4.57 | 4.41 | 4.54 | 4.54 | 1.57% | 6,695,900 |
| Jan 12, 2026 | 4.45 | 4.52 | 4.33 | 4.47 | 4.47 | 0.45% | 8,148,200 |
| Jan 9, 2026 | 4.50 | 4.54 | 4.44 | 4.45 | 4.45 | -0.67% | 12,899,500 |
| Jan 8, 2026 | 4.46 | 4.51 | 4.43 | 4.48 | 4.48 | 0.22% | 7,814,300 |
| Jan 7, 2026 | 4.58 | 4.65 | 4.44 | 4.47 | 4.47 | -0.45% | 10,556,500 |
| Jan 6, 2026 | 4.40 | 4.55 | 4.40 | 4.49 | 4.49 | 2.05% | 22,162,100 |
| Jan 5, 2026 | 4.50 | 4.51 | 4.40 | 4.40 | 4.40 | -2.00% | 5,330,700 |
| Jan 2, 2026 | 4.56 | 4.59 | 4.45 | 4.49 | 4.49 | -0.44% | 9,616,600 |
| Dec 30, 2025 | 4.51 | 4.60 | 4.49 | 4.51 | 4.51 | 0.67% | 7,210,100 |
| Dec 29, 2025 | 4.55 | 4.55 | 4.43 | 4.48 | 4.48 | -0.44% | 6,446,000 |
| Dec 26, 2025 | 4.50 | 4.53 | 4.45 | 4.50 | 4.50 | 0.67% | 8,059,100 |
| Dec 23, 2025 | 4.41 | 4.53 | 4.33 | 4.47 | 4.47 | 1.82% | 10,135,100 |
| Dec 22, 2025 | 4.47 | 4.47 | 4.25 | 4.39 | 4.39 | -0.90% | 11,078,100 |
| Dec 19, 2025 | 4.57 | 4.60 | 4.42 | 4.43 | 4.43 | -4.32% | 17,078,700 |
| Dec 18, 2025 | 4.60 | 4.70 | 4.57 | 4.63 | 4.63 | 0.65% | 3,878,700 |
| Dec 17, 2025 | 4.63 | 4.65 | 4.50 | 4.60 | 4.60 | -1.08% | 7,048,500 |
| Dec 16, 2025 | 4.73 | 4.74 | 4.62 | 4.65 | 4.65 | -2.11% | 11,152,100 |
| Dec 15, 2025 | 4.84 | 4.91 | 4.74 | 4.75 | 4.75 | -1.66% | 7,520,500 |
| Dec 12, 2025 | 4.80 | 4.92 | 4.80 | 4.83 | 4.83 | 0.21% | 6,458,400 |
| Dec 11, 2025 | 4.75 | 4.89 | 4.72 | 4.82 | 4.82 | 1.47% | 4,550,300 |
| Dec 10, 2025 | 4.78 | 4.81 | 4.73 | 4.75 | 4.75 | -0.42% | 8,533,100 |
| Dec 9, 2025 | 4.90 | 4.92 | 4.69 | 4.77 | 4.77 | -2.65% | 10,830,100 |
| Dec 8, 2025 | 5.00 | 5.01 | 4.88 | 4.90 | 4.90 | -0.41% | 7,094,500 |
| Dec 5, 2025 | 5.25 | 5.25 | 4.91 | 4.92 | 4.92 | -6.11% | 17,308,800 |
| Dec 4, 2025 | 5.20 | 5.26 | 5.16 | 5.24 | 5.24 | 1.55% | 8,353,200 |
| Dec 3, 2025 | 5.29 | 5.29 | 5.12 | 5.16 | 5.16 | -1.34% | 6,083,500 |
| Dec 2, 2025 | 5.03 | 5.28 | 5.03 | 5.23 | 5.23 | 3.98% | 10,666,600 |
| Dec 1, 2025 | 5.10 | 5.10 | 4.98 | 5.03 | 5.03 | -1.37% | 8,084,900 |
| Nov 28, 2025 | 5.10 | 5.20 | 5.08 | 5.10 | 5.10 | - | 9,383,300 |
| Nov 27, 2025 | 5.10 | 5.16 | 5.04 | 5.10 | 5.10 | -1.35% | 5,618,000 |
| Nov 26, 2025 | 5.03 | 5.19 | 5.02 | 5.17 | 5.17 | 2.78% | 7,256,300 |
| Nov 25, 2025 | 5.08 | 5.13 | 4.97 | 5.03 | 5.03 | -0.79% | 25,303,200 |
| Nov 24, 2025 | 4.98 | 5.13 | 4.92 | 5.07 | 5.07 | 1.81% | 8,959,300 |
| Nov 21, 2025 | 5.11 | 5.11 | 4.90 | 4.98 | 4.98 | -2.92% | 13,185,200 |
| Nov 19, 2025 | 5.31 | 5.31 | 5.06 | 5.13 | 5.08 | -3.57% | 35,474,700 |
| Nov 18, 2025 | 5.45 | 5.47 | 5.29 | 5.32 | 5.27 | -3.10% | 13,768,800 |
| Nov 17, 2025 | 5.66 | 5.75 | 5.49 | 5.49 | 5.44 | -1.96% | 16,899,000 |
| Nov 14, 2025 | 5.95 | 6.00 | 5.49 | 5.60 | 5.55 | -10.26% | 34,744,400 |
| Nov 13, 2025 | 6.41 | 6.50 | 6.23 | 6.24 | 6.18 | -2.95% | 6,021,600 |
| Nov 12, 2025 | 6.58 | 6.58 | 6.39 | 6.43 | 6.37 | -2.13% | 3,018,200 |
| Nov 11, 2025 | 6.32 | 6.64 | 6.32 | 6.57 | 6.51 | 3.79% | 3,501,600 |
| Nov 10, 2025 | 6.41 | 6.46 | 6.28 | 6.33 | 6.27 | -1.25% | 3,221,600 |
| Nov 7, 2025 | 6.42 | 6.43 | 6.31 | 6.41 | 6.35 | -0.16% | 3,720,200 |
| Nov 6, 2025 | 6.40 | 6.45 | 6.35 | 6.42 | 6.36 | 0.31% | 2,255,700 |
| Nov 5, 2025 | 6.24 | 6.40 | 6.22 | 6.40 | 6.34 | 2.56% | 5,156,200 |
| Nov 4, 2025 | 6.30 | 6.32 | 6.23 | 6.24 | 6.18 | -0.95% | 3,826,200 |
| Nov 3, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.24 | -2.17% | 3,467,400 |
| Oct 31, 2025 | 6.31 | 6.47 | 6.31 | 6.44 | 6.38 | 1.42% | 3,867,200 |
| Oct 30, 2025 | 6.22 | 6.40 | 6.19 | 6.35 | 6.29 | 0.95% | 5,478,000 |
| Oct 29, 2025 | 6.31 | 6.32 | 6.12 | 6.29 | 6.23 | - | 5,431,200 |
| Oct 28, 2025 | 6.27 | 6.30 | 6.19 | 6.29 | 6.23 | -1.10% | 3,083,200 |
| Oct 27, 2025 | 6.39 | 6.41 | 6.28 | 6.36 | 6.30 | 0.79% | 1,570,400 |
| Oct 24, 2025 | 6.28 | 6.37 | 6.27 | 6.31 | 6.25 | 0.48% | 1,245,900 |
| Oct 23, 2025 | 6.28 | 6.34 | 6.24 | 6.28 | 6.22 | 0.64% | 3,149,200 |
| Oct 22, 2025 | 6.25 | 6.30 | 6.16 | 6.24 | 6.18 | 0.32% | 8,542,200 |
| Oct 21, 2025 | 6.26 | 6.26 | 6.17 | 6.22 | 6.16 | -0.80% | 1,924,300 |
| Oct 20, 2025 | 6.24 | 6.33 | 6.22 | 6.27 | 6.21 | 0.97% | 2,755,600 |
| Oct 17, 2025 | 6.17 | 6.26 | 6.09 | 6.21 | 6.15 | 0.65% | 2,447,600 |
| Oct 16, 2025 | 6.19 | 6.23 | 6.11 | 6.17 | 6.11 | -1.28% | 3,675,700 |
| Oct 15, 2025 | 6.25 | 6.32 | 6.13 | 6.25 | 6.19 | 0.81% | 5,984,300 |
| Oct 14, 2025 | 6.31 | 6.31 | 6.15 | 6.20 | 6.14 | -1.74% | 6,193,400 |
| Oct 13, 2025 | 6.34 | 6.38 | 6.27 | 6.31 | 6.25 | -0.47% | 2,288,300 |
| Oct 10, 2025 | 6.42 | 6.42 | 6.27 | 6.34 | 6.28 | -0.63% | 2,248,300 |