Grupo Mateus S.A. (BVMF:GMAT3)
Brazil
· Delayed Price · Currency is BRL 4.930
-0.310 (-5.92%)
Dec 5, 2025, 5:40 PM GMT-3
Grupo Mateus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 6.49 | 6.51 | 6.33 | 6.38 | 6.32 | -1.24% | 3,445,000 |
| Oct 8, 2025 | 6.46 | 6.53 | 6.43 | 6.46 | 6.40 | 0.16% | 2,226,900 |
| Oct 7, 2025 | 6.65 | 6.65 | 6.38 | 6.45 | 6.39 | -3.15% | 5,929,100 |
| Oct 6, 2025 | 6.84 | 6.88 | 6.66 | 6.66 | 6.60 | -2.63% | 5,216,900 |
| Oct 3, 2025 | 6.84 | 6.89 | 6.81 | 6.84 | 6.77 | - | 5,409,600 |
| Oct 2, 2025 | 6.85 | 6.92 | 6.80 | 6.84 | 6.77 | -0.73% | 2,585,400 |
| Oct 1, 2025 | 6.97 | 6.98 | 6.85 | 6.89 | 6.82 | -0.86% | 4,016,400 |
| Sep 30, 2025 | 7.02 | 7.02 | 6.91 | 6.95 | 6.88 | -0.57% | 5,337,000 |
| Sep 29, 2025 | 6.92 | 7.01 | 6.91 | 6.99 | 6.92 | 1.90% | 4,504,200 |
| Sep 26, 2025 | 7.11 | 7.11 | 6.76 | 6.86 | 6.79 | -0.87% | 6,398,400 |
| Sep 25, 2025 | 7.03 | 7.09 | 6.91 | 6.92 | 6.78 | -1.98% | 7,847,100 |
| Sep 24, 2025 | 7.09 | 7.14 | 7.03 | 7.06 | 6.92 | -0.98% | 4,282,700 |
| Sep 23, 2025 | 7.07 | 7.17 | 7.02 | 7.13 | 6.99 | 1.28% | 4,316,500 |
| Sep 22, 2025 | 7.10 | 7.12 | 6.94 | 7.04 | 6.90 | -1.12% | 4,716,200 |
| Sep 19, 2025 | 7.06 | 7.12 | 7.00 | 7.12 | 6.98 | 1.28% | 7,793,100 |
| Sep 18, 2025 | 7.11 | 7.11 | 6.97 | 7.03 | 6.89 | -0.71% | 9,110,500 |
| Sep 17, 2025 | 7.01 | 7.15 | 6.96 | 7.08 | 6.94 | 0.71% | 5,202,500 |
| Sep 16, 2025 | 7.01 | 7.05 | 6.92 | 7.03 | 6.89 | 0.43% | 3,504,400 |
| Sep 15, 2025 | 6.94 | 7.07 | 6.94 | 7.00 | 6.86 | -0.57% | 3,723,500 |
| Sep 12, 2025 | 7.05 | 7.05 | 6.90 | 7.04 | 6.90 | -0.28% | 3,635,300 |
| Sep 11, 2025 | 6.95 | 7.12 | 6.93 | 7.06 | 6.92 | 0.71% | 3,014,200 |
| Sep 10, 2025 | 7.06 | 7.07 | 6.89 | 7.01 | 6.87 | -0.71% | 6,355,200 |
| Sep 9, 2025 | 7.12 | 7.12 | 7.00 | 7.06 | 6.92 | -1.12% | 6,703,700 |
| Sep 8, 2025 | 7.28 | 7.32 | 7.10 | 7.14 | 7.00 | -1.92% | 2,968,000 |
| Sep 5, 2025 | 7.18 | 7.39 | 7.18 | 7.28 | 7.13 | 1.39% | 3,661,900 |
| Sep 4, 2025 | 7.04 | 7.18 | 7.02 | 7.18 | 7.04 | 2.13% | 2,545,400 |
| Sep 3, 2025 | 7.04 | 7.14 | 7.00 | 7.03 | 6.89 | -0.42% | 3,854,000 |
| Sep 2, 2025 | 7.13 | 7.15 | 7.02 | 7.06 | 6.92 | -1.40% | 2,770,800 |
| Sep 1, 2025 | 7.32 | 7.32 | 7.15 | 7.16 | 7.02 | -1.92% | 1,589,500 |
| Aug 29, 2025 | 7.21 | 7.37 | 7.16 | 7.30 | 7.15 | 0.69% | 4,102,700 |
| Aug 28, 2025 | 7.04 | 7.33 | 7.04 | 7.25 | 7.10 | 3.57% | 5,360,900 |
| Aug 27, 2025 | 6.97 | 7.04 | 6.89 | 7.00 | 6.86 | 1.01% | 3,150,400 |
| Aug 26, 2025 | 6.91 | 6.98 | 6.91 | 6.93 | 6.79 | 0.29% | 1,478,000 |
| Aug 25, 2025 | 7.00 | 7.04 | 6.91 | 6.91 | 6.77 | -0.43% | 2,169,700 |
| Aug 22, 2025 | 6.78 | 7.01 | 6.77 | 6.94 | 6.80 | 2.36% | 4,962,200 |
| Aug 21, 2025 | 6.87 | 6.90 | 6.74 | 6.78 | 6.64 | -0.88% | 6,110,100 |
| Aug 20, 2025 | 6.77 | 6.88 | 6.70 | 6.84 | 6.70 | 1.03% | 4,192,200 |
| Aug 19, 2025 | 7.02 | 7.04 | 6.77 | 6.77 | 6.63 | -4.24% | 3,225,600 |
| Aug 18, 2025 | 7.05 | 7.16 | 7.02 | 7.07 | 6.93 | 0.43% | 2,321,600 |
| Aug 15, 2025 | 7.00 | 7.04 | 6.90 | 7.04 | 6.90 | - | 4,863,800 |
| Aug 14, 2025 | 7.06 | 7.10 | 6.91 | 7.04 | 6.90 | -0.98% | 7,034,600 |
| Aug 13, 2025 | 7.59 | 7.60 | 7.02 | 7.11 | 6.97 | -6.94% | 23,633,600 |
| Aug 12, 2025 | 7.49 | 7.68 | 7.49 | 7.64 | 7.49 | 2.00% | 2,279,800 |
| Aug 11, 2025 | 7.59 | 7.62 | 7.45 | 7.49 | 7.34 | -1.19% | 2,145,500 |
| Aug 8, 2025 | 7.74 | 7.74 | 7.58 | 7.58 | 7.43 | -1.04% | 2,229,400 |
| Aug 7, 2025 | 7.59 | 7.73 | 7.53 | 7.66 | 7.51 | 1.19% | 1,712,400 |
| Aug 6, 2025 | 7.37 | 7.58 | 7.34 | 7.57 | 7.42 | 2.71% | 2,859,200 |
| Aug 5, 2025 | 7.33 | 7.42 | 7.28 | 7.37 | 7.22 | - | 1,623,600 |
| Aug 4, 2025 | 7.39 | 7.39 | 7.22 | 7.37 | 7.22 | - | 3,003,700 |
| Aug 1, 2025 | 7.34 | 7.47 | 7.27 | 7.37 | 7.22 | 0.55% | 2,987,700 |
| Jul 31, 2025 | 7.37 | 7.41 | 7.27 | 7.33 | 7.18 | -1.35% | 2,195,000 |
| Jul 30, 2025 | 7.35 | 7.45 | 7.23 | 7.43 | 7.28 | 1.36% | 2,786,600 |
| Jul 29, 2025 | 7.36 | 7.39 | 7.26 | 7.33 | 7.18 | -0.41% | 2,473,500 |
| Jul 28, 2025 | 7.58 | 7.60 | 7.35 | 7.36 | 7.21 | -2.90% | 10,164,800 |
| Jul 25, 2025 | 7.44 | 7.58 | 7.35 | 7.58 | 7.43 | 2.02% | 4,418,900 |
| Jul 24, 2025 | 7.65 | 7.65 | 7.38 | 7.43 | 7.28 | -2.37% | 3,194,900 |
| Jul 23, 2025 | 7.52 | 7.68 | 7.50 | 7.61 | 7.46 | 1.33% | 1,208,600 |
| Jul 22, 2025 | 7.64 | 7.65 | 7.51 | 7.51 | 7.36 | -1.31% | 2,604,200 |
| Jul 21, 2025 | 7.72 | 7.74 | 7.58 | 7.61 | 7.46 | -1.30% | 1,911,700 |
| Jul 18, 2025 | 7.92 | 7.92 | 7.69 | 7.71 | 7.56 | -2.65% | 6,015,300 |
| Jul 17, 2025 | 7.91 | 7.95 | 7.73 | 7.92 | 7.76 | 0.25% | 4,018,800 |