Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
GMAT3 - GRUPO MATEUS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 7,38 | 7,47 | +1,22% | 7,26 | 7,47 | 7,33 | 7,44 | 7,47 | 4.036 | 3.213.243.000 |
| 16/4/2025 | 7,41 | 7,38 | -0,81% | 7,29 | 7,45 | 7,36 | 7,30 | 7,39 | 5.375 | 2.373.011.100 |
| 15/4/2025 | 7,47 | 7,44 | 0,00% | 7,35 | 7,48 | 7,39 | 7,43 | 7,45 | 7.137 | 2.300.772.700 |
| 14/4/2025 | 7,61 | 7,44 | -1,72% | 7,41 | 7,72 | 7,49 | 7,44 | 7,48 | 10.191 | 2.825.316.200 |
| 11/4/2025 | 7,47 | 7,57 | +1,75% | 7,36 | 7,70 | 7,56 | 7,55 | 7,58 | 15.669 | 5.364.287.900 |
| 10/4/2025 | 7,24 | 7,44 | +2,48% | 7,19 | 7,44 | 7,33 | 7,35 | 7,44 | 11.697 | 5.404.310.500 |
| 9/4/2025 | 6,71 | 7,26 | +7,40% | 6,68 | 7,27 | 7,04 | 7,23 | 7,27 | 7.147 | 3.564.252.900 |
| 8/4/2025 | 7,00 | 6,76 | -2,73% | 6,74 | 7,01 | 6,85 | 6,75 | 6,77 | 6.166 | 2.556.445.200 |
| 7/4/2025 | 6,86 | 6,95 | -1,28% | 6,79 | 7,19 | 6,95 | 6,95 | 6,96 | 7.691 | 2.667.910.400 |
| 4/4/2025 | 7,47 | 7,04 | -7,12% | 6,97 | 7,51 | 7,15 | 7,01 | 7,04 | 7.605 | 3.062.408.700 |
| 3/4/2025 | 7,12 | 7,58 | +6,46% | 7,08 | 7,62 | 7,50 | 7,55 | 7,59 | 13.079 | 6.534.363.100 |
| 2/4/2025 | 7,03 | 7,12 | +1,28% | 7,01 | 7,18 | 7,10 | 7,11 | 7,15 | 8.687 | 2.196.871.300 |
| 1/4/2025 | 6,77 | 7,03 | +3,69% | 6,74 | 7,09 | 7,00 | 7,02 | 7,06 | 6.903 | 1.889.443.700 |
| 31/3/2025 | 6,90 | 6,78 | -3,00% | 6,78 | 6,96 | 6,81 | 6,78 | 6,85 | 5.938 | 2.862.685.000 |
| 28/3/2025 | 7,08 | 6,99 | -1,13% | 6,96 | 7,11 | 7,04 | 6,98 | 7,03 | 5.381 | 3.741.908.500 |
| 27/3/2025 | 6,86 | 7,07 | +2,32% | 6,79 | 7,19 | 7,09 | 7,06 | 7,12 | 6.161 | 4.324.620.100 |
| 26/3/2025 | 6,75 | 6,91 | +1,77% | 6,75 | 6,97 | 6,90 | 6,91 | 6,96 | 5.042 | 2.469.198.300 |
| 25/3/2025 | 6,65 | 6,79 | +2,26% | 6,62 | 6,85 | 6,79 | 6,76 | 6,80 | 6.494 | 2.077.962.200 |
| 24/3/2025 | 6,78 | 6,64 | -1,78% | 6,63 | 6,83 | 6,72 | 6,62 | 6,64 | 7.887 | 3.474.386.900 |
| 21/3/2025 | 6,77 | 6,76 | +0,30% | 6,67 | 6,78 | 6,72 | 6,75 | 6,76 | 4.404 | 1.751.635.300 |
| 20/3/2025 | 6,80 | 6,74 | -2,18% | 6,70 | 6,83 | 6,75 | 6,73 | 6,74 | 5.716 | 1.569.193.000 |
| 19/3/2025 | 6,75 | 6,89 | +6,00% | 6,71 | 6,91 | 6,83 | 6,82 | 6,89 | 7.727 | 2.777.650.700 |
| 18/3/2025 | 6,41 | 6,50 | +1,56% | 6,34 | 6,55 | 6,50 | 6,49 | 6,51 | 6.859 | 1.835.990.400 |
| 17/3/2025 | 6,44 | 6,40 | -0,78% | 6,27 | 6,46 | 6,37 | 6,39 | 6,40 | 7.000 | 1.979.487.200 |
| 14/3/2025 | 6,32 | 6,45 | +2,06% | 6,32 | 6,49 | 6,42 | 6,44 | 6,46 | 5.673 | 1.668.482.300 |
| 13/3/2025 | 6,36 | 6,32 | -0,63% | 6,22 | 6,39 | 6,31 | 6,31 | 6,32 | 3.733 | 1.248.896.100 |
| 12/3/2025 | 6,19 | 6,36 | +2,42% | 6,19 | 6,36 | 6,29 | 6,31 | 6,37 | 5.039 | 1.931.016.000 |
| 11/3/2025 | 6,28 | 6,21 | -0,64% | 6,14 | 6,29 | 6,21 | 6,19 | 6,24 | 2.763 | 1.464.077.500 |
| 10/3/2025 | 6,30 | 6,25 | -0,95% | 6,18 | 6,31 | 6,24 | 6,25 | 6,26 | 7.981 | 2.044.344.100 |
| 7/3/2025 | 6,17 | 6,31 | +2,27% | 6,07 | 6,31 | 6,23 | 6,31 | 6,32 | 5.837 | 2.974.753.000 |
| 6/3/2025 | 6,29 | 6,17 | -1,28% | 6,08 | 6,29 | 6,17 | 6,15 | 6,18 | 8.784 | 2.593.982.100 |
| 5/3/2025 | 6,30 | 6,25 | -2,04% | 6,19 | 6,33 | 6,25 | 6,25 | 6,27 | 4.814 | 1.573.508.000 |
| 28/2/2025 | 6,61 | 6,38 | -3,33% | 6,37 | 6,66 | 6,42 | 6,38 | 6,44 | 5.671 | 4.259.771.600 |
| 27/2/2025 | 6,68 | 6,60 | -1,35% | 6,55 | 6,72 | 6,61 | 6,59 | 6,60 | 8.818 | 2.786.434.700 |
| 26/2/2025 | 6,87 | 6,69 | -1,91% | 6,62 | 6,88 | 6,69 | 6,65 | 6,70 | 9.644 | 3.509.868.300 |
| 25/2/2025 | 6,76 | 6,82 | +0,59% | 6,70 | 7,08 | 6,85 | 6,75 | 6,82 | 7.393 | 3.804.027.500 |
| 24/2/2025 | 6,88 | 6,78 | -2,31% | 6,73 | 6,96 | 6,81 | 6,74 | 6,78 | 5.991 | 2.711.511.900 |
| 21/2/2025 | 6,99 | 6,94 | -0,72% | 6,88 | 7,04 | 6,94 | 6,94 | 6,97 | 8.853 | 2.557.307.200 |
| 20/2/2025 | 6,98 | 6,99 | +0,29% | 6,95 | 7,12 | 7,01 | 6,99 | 7,02 | 6.982 | 2.533.175.800 |
| 19/2/2025 | 7,10 | 6,97 | -2,11% | 6,96 | 7,13 | 7,00 | 6,96 | 6,98 | 8.477 | 2.343.695.900 |
| 18/2/2025 | 7,36 | 7,12 | -3,13% | 7,04 | 7,37 | 7,13 | 7,10 | 7,15 | 7.774 | 4.648.763.800 |
| 17/2/2025 | 7,12 | 7,35 | +3,23% | 7,09 | 7,46 | 7,33 | 7,35 | 7,41 | 16.154 | 5.236.689.300 |
| 14/2/2025 | 6,73 | 7,12 | +5,33% | 6,73 | 7,12 | 6,96 | 7,11 | 7,12 | 10.242 | 5.011.216.500 |
| 13/2/2025 | 6,58 | 6,76 | +2,74% | 6,51 | 6,82 | 6,70 | 6,75 | 6,77 | 8.017 | 3.008.342.300 |
| 12/2/2025 | 6,65 | 6,58 | -1,35% | 6,49 | 6,68 | 6,60 | 6,56 | 6,60 | 6.515 | 2.210.477.100 |
| 11/2/2025 | 6,52 | 6,67 | +2,30% | 6,47 | 6,82 | 6,68 | 6,65 | 6,69 | 9.376 | 2.967.462.900 |
| 10/2/2025 | 6,60 | 6,52 | -1,36% | 6,50 | 6,74 | 6,58 | 6,52 | 6,54 | 7.432 | 1.908.044.300 |
| 7/2/2025 | 6,83 | 6,61 | -2,65% | 6,53 | 6,83 | 6,63 | 6,58 | 6,62 | 8.097 | 2.186.322.600 |
| 6/2/2025 | 6,74 | 6,79 | +1,49% | 6,66 | 6,84 | 6,76 | 6,79 | 6,80 | 8.472 | 1.908.787.500 |
| 5/2/2025 | 6,69 | 6,69 | -0,15% | 6,61 | 6,74 | 6,67 | 6,69 | 6,71 | 4.992 | 1.553.571.800 |
| 4/2/2025 | 6,68 | 6,70 | -0,15% | 6,64 | 6,75 | 6,69 | 6,68 | 6,72 | 5.569 | 1.832.153.600 |
| 3/2/2025 | 6,61 | 6,71 | +0,45% | 6,57 | 6,75 | 6,66 | 6,71 | 6,74 | 8.434 | 2.672.479.300 |
| 31/1/2025 | 6,66 | 6,68 | +0,15% | 6,56 | 6,75 | 6,63 | 6,67 | 6,68 | 6.368 | 3.425.897.800 |
| 30/1/2025 | 6,42 | 6,67 | +3,57% | 6,42 | 6,71 | 6,62 | 6,62 | 6,67 | 6.228 | 2.196.651.200 |
| 29/1/2025 | 6,46 | 6,44 | -0,77% | 6,41 | 6,53 | 6,44 | 6,42 | 6,45 | 7.128 | 1.534.286.200 |
| 28/1/2025 | 6,50 | 6,49 | -0,61% | 6,46 | 6,58 | 6,52 | 6,48 | 6,51 | 9.091 | 2.274.581.400 |
| 27/1/2025 | 6,29 | 6,53 | +3,65% | 6,28 | 6,62 | 6,52 | 6,53 | 6,57 | 10.684 | 3.653.556.700 |
| 24/1/2025 | 6,25 | 6,30 | +0,32% | 6,23 | 6,41 | 6,34 | 6,29 | 6,35 | 6.852 | 2.555.769.000 |
| 23/1/2025 | 6,36 | 6,28 | -1,26% | 6,16 | 6,44 | 6,29 | 6,21 | 6,28 | 5.860 | 2.292.565.700 |
| 22/1/2025 | 6,30 | 6,36 | +0,95% | 6,28 | 6,47 | 6,40 | 6,36 | 6,41 | 9.468 | 2.866.193.400 |
| 21/1/2025 | 6,16 | 6,30 | +2,44% | 6,10 | 6,30 | 6,24 | 6,26 | 6,30 | 6.855 | 1.769.121.600 |
| 20/1/2025 | 6,21 | 6,15 | -1,76% | 6,14 | 6,28 | 6,18 | 6,15 | 6,20 | 4.625 | 1.687.005.100 |
| 17/1/2025 | 6,19 | 6,26 | +1,62% | 6,06 | 6,29 | 6,23 | 6,23 | 6,27 | 7.140 | 2.599.869.300 |
| 16/1/2025 | 6,23 | 6,16 | -0,16% | 6,08 | 6,23 | 6,16 | 6,14 | 6,18 | 5.266 | 2.446.618.300 |
| 15/1/2025 | 6,01 | 6,17 | +3,70% | 5,93 | 6,22 | 6,09 | 6,14 | 6,19 | 7.347 | 2.818.417.600 |
| 14/1/2025 | 5,89 | 5,95 | +1,02% | 5,85 | 5,96 | 5,92 | 5,91 | 5,96 | 9.996 | 2.027.197.300 |
| 13/1/2025 | 5,97 | 5,89 | -1,34% | 5,87 | 5,98 | 5,90 | 5,89 | 5,93 | 8.376 | 2.169.114.700 |
| 10/1/2025 | 6,07 | 5,97 | -1,00% | 5,85 | 6,07 | 5,92 | 5,94 | 5,99 | 6.042 | 2.094.612.300 |
| 9/1/2025 | 6,03 | 6,03 | -0,17% | 5,97 | 6,08 | 6,03 | 6,03 | 6,05 | 6.804 | 2.129.495.900 |
| 8/1/2025 | 6,22 | 6,04 | -2,89% | 6,00 | 6,22 | 6,04 | 6,02 | 6,05 | 7.799 | 2.074.080.800 |
| 7/1/2025 | 6,14 | 6,22 | +1,80% | 6,13 | 6,28 | 6,22 | 6,22 | 6,27 | 12.914 | 3.896.566.800 |
| 6/1/2025 | 5,98 | 6,11 | +2,52% | 5,97 | 6,12 | 6,06 | 6,08 | 6,12 | 12.114 | 3.719.269.500 |
| 3/1/2025 | 6,07 | 5,96 | -1,49% | 5,88 | 6,09 | 5,96 | 5,96 | 5,98 | 8.293 | 2.821.091.300 |
| 2/1/2025 | 6,33 | 6,05 | -5,32% | 6,05 | 6,37 | 6,13 | 6,05 | 6,06 | 12.748 | 3.888.948.600 |
| 30/12/2024 | 6,48 | 6,39 | -1,69% | 6,23 | 6,56 | 6,35 | 6,37 | 6,39 | 9.333 | 2.635.901.600 |
| 27/12/2024 | 6,94 | 6,50 | -6,34% | 6,43 | 6,98 | 6,62 | 6,49 | 6,51 | 5.585 | 3.927.751.900 |
| 26/12/2024 | 6,99 | 6,94 | -0,14% | 6,90 | 7,02 | 6,96 | 6,93 | 6,94 | 8.514 | 3.661.236.700 |
| 23/12/2024 | 6,92 | 6,95 | -0,43% | 6,82 | 6,96 | 6,90 | 6,93 | 6,95 | 12.430 | 3.765.457.200 |
| 20/12/2024 | 6,78 | 6,98 | +3,25% | 6,66 | 6,98 | 6,89 | 6,92 | 6,98 | 8.174 | 5.853.507.500 |
| 19/12/2024 | 6,64 | 6,76 | +1,35% | 6,62 | 6,79 | 6,71 | 6,73 | 6,77 | 6.891 | 3.158.049.100 |
| 18/12/2024 | 6,83 | 6,67 | -2,77% | 6,62 | 6,89 | 6,70 | 6,65 | 6,69 | 7.070 | 3.209.797.400 |
| 17/12/2024 | 6,74 | 6,86 | +1,78% | 6,66 | 6,92 | 6,83 | 6,86 | 6,89 | 4.201 | 2.775.686.500 |
| 16/12/2024 | 6,89 | 6,74 | -1,17% | 6,67 | 6,89 | 6,76 | 6,73 | 6,80 | 9.721 | 2.972.609.000 |
| 13/12/2024 | 7,06 | 6,82 | -3,13% | 6,82 | 7,06 | 6,88 | 6,81 | 6,89 | 5.915 | 2.756.911.800 |
| 12/12/2024 | 7,43 | 7,04 | -5,25% | 6,97 | 7,45 | 7,06 | 7,03 | 7,06 | 7.952 | 3.840.729.800 |
| 11/12/2024 | 7,41 | 7,43 | +1,36% | 7,30 | 7,64 | 7,43 | 7,42 | 7,43 | 15.103 | 5.972.708.100 |
| 10/12/2024 | 7,15 | 7,33 | +2,95% | 7,09 | 7,42 | 7,33 | 7,32 | 7,33 | 8.752 | 6.051.002.900 |
| 9/12/2024 | 7,10 | 7,12 | 0,00% | 6,98 | 7,21 | 7,06 | 7,06 | 7,12 | 7.491 | 2.166.181.500 |
| 6/12/2024 | 7,16 | 7,12 | -0,56% | 7,07 | 7,22 | 7,12 | 7,10 | 7,12 | 7.786 | 3.701.737.400 |
| 5/12/2024 | 7,12 | 7,16 | +0,99% | 7,12 | 7,36 | 7,23 | 7,15 | 7,16 | 14.345 | 4.892.317.900 |
| 4/12/2024 | 7,17 | 7,09 | -1,12% | 7,08 | 7,22 | 7,12 | 7,08 | 7,09 | 20.381 | 5.269.736.300 |
| 3/12/2024 | 7,05 | 7,17 | +2,14% | 7,03 | 7,21 | 7,13 | 7,16 | 7,18 | 15.254 | 5.042.355.100 |
| 2/12/2024 | 7,03 | 7,02 | +0,57% | 6,97 | 7,11 | 7,03 | 7,01 | 7,02 | 11.915 | 5.368.759.600 |
| 29/11/2024 | 6,97 | 6,98 | +0,14% | 6,85 | 7,07 | 6,96 | 6,97 | 7,00 | 9.146 | 2.920.957.300 |
| 28/11/2024 | 7,23 | 6,97 | -3,19% | 6,97 | 7,23 | 7,07 | 6,97 | 7,04 | 9.140 | 3.550.308.900 |
| 27/11/2024 | 7,32 | 7,20 | -1,64% | 7,13 | 7,40 | 7,23 | 7,20 | 7,21 | 5.194 | 3.106.886.300 |
| 26/11/2024 | 7,30 | 7,32 | +1,67% | 7,14 | 7,36 | 7,28 | 7,31 | 7,33 | 6.652 | 4.044.669.200 |
| 25/11/2024 | 7,25 | 7,20 | -0,69% | 7,20 | 7,32 | 7,23 | 7,20 | 7,23 | 8.571 | 3.448.611.400 |
| 22/11/2024 | 7,02 | 7,25 | +3,28% | 6,97 | 7,25 | 7,13 | 7,21 | 7,25 | 5.926 | 2.930.598.100 |
| 21/11/2024 | 7,06 | 7,02 | -0,57% | 6,98 | 7,09 | 7,03 | 7,02 | 7,03 | 6.713 | 2.881.808.000 |
| 19/11/2024 | 7,16 | 7,06 | -1,40% | 7,06 | 7,26 | 7,15 | 7,05 | 7,10 | 5.611 | 2.321.432.600 |
| 18/11/2024 | 7,20 | 7,16 | -1,10% | 7,13 | 7,38 | 7,19 | 7,15 | 7,17 | 10.193 | 2.846.567.000 |
| 14/11/2024 | 7,38 | 7,24 | -1,76% | 7,18 | 7,39 | 7,26 | 7,24 | 7,27 | 6.527 | 3.253.073.200 |
| 13/11/2024 | 7,40 | 7,37 | -0,54% | 7,26 | 7,50 | 7,35 | 7,36 | 7,40 | 10.874 | 2.717.902.400 |
| 12/11/2024 | 7,58 | 7,41 | -0,80% | 7,40 | 7,82 | 7,50 | 7,40 | 7,45 | 12.893 | 5.350.921.600 |
| 11/11/2024 | 7,34 | 7,47 | +1,36% | 7,34 | 7,56 | 7,48 | 7,46 | 7,48 | 10.697 | 3.508.154.000 |
| 8/11/2024 | 7,36 | 7,37 | -0,67% | 7,22 | 7,41 | 7,31 | 7,36 | 7,37 | 4.313 | 1.909.031.900 |
| 7/11/2024 | 7,66 | 7,42 | -3,26% | 7,34 | 7,74 | 7,47 | 7,42 | 7,46 | 4.865 | 1.955.999.000 |
| 6/11/2024 | 7,60 | 7,67 | +0,13% | 7,44 | 7,70 | 7,61 | 7,64 | 7,70 | 4.772 | 1.641.858.700 |
| 5/11/2024 | 7,59 | 7,66 | +0,26% | 7,52 | 7,69 | 7,62 | 7,66 | 7,69 | 5.470 | 1.538.548.400 |
| 4/11/2024 | 7,54 | 7,64 | +2,41% | 7,39 | 7,67 | 7,57 | 7,54 | 7,64 | 6.745 | 2.150.591.800 |
| 1/11/2024 | 7,65 | 7,46 | -1,58% | 7,42 | 7,70 | 7,51 | 7,45 | 7,46 | 8.778 | 2.493.124.200 |
| 31/10/2024 | 7,42 | 7,58 | +1,47% | 7,42 | 7,58 | 7,52 | 7,54 | 7,58 | 7.788 | 6.370.262.800 |
| 30/10/2024 | 7,20 | 7,47 | +3,75% | 7,20 | 7,51 | 7,43 | 7,47 | 7,48 | 4.634 | 1.901.029.400 |
| 29/10/2024 | 7,38 | 7,20 | -2,44% | 7,16 | 7,41 | 7,23 | 7,20 | 7,21 | 4.903 | 2.705.097.200 |
| 28/10/2024 | 7,34 | 7,38 | +1,37% | 7,27 | 7,43 | 7,36 | 7,38 | 7,39 | 4.210 | 2.467.227.900 |
| 25/10/2024 | 7,46 | 7,28 | -2,02% | 7,27 | 7,48 | 7,30 | 7,27 | 7,32 | 4.677 | 4.180.429.900 |
| 24/10/2024 | 7,44 | 7,43 | -0,13% | 7,30 | 7,48 | 7,40 | 7,42 | 7,44 | 7.409 | 3.368.900.400 |
| 23/10/2024 | 7,33 | 7,44 | +0,54% | 7,33 | 7,49 | 7,42 | 7,42 | 7,46 | 5.852 | 2.547.199.200 |
| 22/10/2024 | 7,28 | 7,40 | +1,09% | 7,18 | 7,40 | 7,28 | 7,35 | 7,40 | 6.929 | 1.998.966.000 |
| 21/10/2024 | 7,32 | 7,32 | 0,00% | 7,21 | 7,37 | 7,28 | 7,26 | 7,32 | 5.953 | 2.170.321.600 |