Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 3,89 | 3,85 | -0,77% | 3,82 | 3,91 | 3,84 | 3,85 | 3,86 | 5.286 | 989.790.300 |
| 17/7/2026 | 3,93 | 3,88 | -1,02% | 3,78 | 3,95 | 3,86 | 3,88 | 3,89 | 5.590 | 1.788.295.800 |
| 16/7/2026 | 3,98 | 3,92 | -1,51% | 3,89 | 3,99 | 3,92 | 3,92 | 3,93 | 4.235 | 1.382.555.400 |
| 15/7/2026 | 3,97 | 3,98 | +0,51% | 3,93 | 4,01 | 3,96 | 3,98 | 3,99 | 7.979 | 1.846.737.100 |
| 14/7/2026 | 3,96 | 3,96 | +0,51% | 3,94 | 4,02 | 3,96 | 3,96 | 3,97 | 6.675 | 1.430.537.000 |
| 13/7/2026 | 3,98 | 3,94 | -0,76% | 3,93 | 4,04 | 3,96 | 3,94 | 3,96 | 6.103 | 1.552.618.000 |
| 10/7/2026 | 3,98 | 3,97 | +1,02% | 3,94 | 4,07 | 3,97 | 3,97 | 3,98 | 7.707 | 2.231.323.900 |
| 9/7/2026 | 3,73 | 3,93 | +5,08% | 3,73 | 3,93 | 3,85 | 3,93 | 3,94 | 4.869 | 2.478.125.000 |
| 8/7/2026 | 3,60 | 3,74 | +4,47% | 3,60 | 3,74 | 3,66 | 3,72 | 3,74 | 5.299 | 2.054.919.700 |
| 7/7/2026 | 3,67 | 3,58 | -2,19% | 3,57 | 3,70 | 3,61 | 3,58 | 3,60 | 8.476 | 1.899.696.800 |
| 6/7/2026 | 3,74 | 3,66 | -2,40% | 3,65 | 3,74 | 3,67 | 3,66 | 3,68 | 5.147 | 906.477.400 |
| 3/7/2026 | 3,60 | 3,75 | +3,88% | 3,60 | 3,78 | 3,71 | 3,75 | 3,76 | 4.097 | 1.434.728.500 |
| 2/7/2026 | 3,61 | 3,61 | +1,12% | 3,57 | 3,70 | 3,61 | 3,59 | 3,61 | 13.917 | 2.762.170.000 |
| 1/7/2026 | 3,66 | 3,57 | -2,72% | 3,55 | 3,71 | 3,61 | 3,56 | 3,58 | 5.781 | 2.031.539.200 |
| 30/6/2026 | 3,50 | 3,67 | -4,18% | 3,43 | 3,69 | 3,61 | 3,66 | 3,67 | 10.199 | 6.177.543.400 |
| 29/6/2026 | 3,87 | 3,83 | -1,03% | 3,80 | 3,88 | 3,83 | 3,81 | 3,83 | 3.353 | 1.224.826.800 |
| 26/6/2026 | 3,83 | 3,87 | +1,04% | 3,78 | 3,93 | 3,87 | 3,86 | 3,88 | 5.953 | 1.635.686.400 |
| 25/6/2026 | 3,80 | 3,83 | +0,26% | 3,80 | 3,91 | 3,85 | 3,83 | 3,85 | 5.727 | 2.145.399.500 |
| 24/6/2026 | 3,80 | 3,82 | -0,52% | 3,79 | 3,89 | 3,83 | 3,81 | 3,83 | 5.768 | 2.154.917.300 |
| 23/6/2026 | 3,77 | 3,84 | +1,32% | 3,72 | 3,85 | 3,80 | 3,83 | 3,85 | 3.830 | 1.030.564.500 |
| 22/6/2026 | 3,89 | 3,79 | -2,82% | 3,79 | 3,95 | 3,83 | 3,79 | 3,80 | 11.110 | 1.742.010.600 |
| 19/6/2026 | 3,83 | 3,90 | +1,83% | 3,82 | 3,90 | 3,86 | 3,87 | 3,90 | 3.535 | 1.034.710.400 |
| 18/6/2026 | 3,86 | 3,83 | -0,26% | 3,79 | 3,88 | 3,83 | 3,82 | 3,84 | 4.467 | 1.716.817.200 |
| 17/6/2026 | 3,93 | 3,84 | -1,79% | 3,83 | 4,00 | 3,91 | 3,83 | 3,84 | 4.821 | 1.735.265.200 |
| 16/6/2026 | 3,98 | 3,91 | -1,01% | 3,91 | 3,99 | 3,94 | 3,91 | 3,95 | 5.977 | 1.689.466.900 |
| 15/6/2026 | 4,05 | 3,95 | -0,25% | 3,95 | 4,08 | 4,00 | 3,95 | 3,98 | 5.138 | 1.347.663.400 |
| 12/6/2026 | 4,08 | 3,96 | -3,88% | 3,96 | 4,17 | 4,01 | 3,95 | 3,98 | 5.213 | 2.040.092.200 |
| 11/6/2026 | 3,93 | 4,12 | +5,37% | 3,93 | 4,12 | 4,02 | 4,10 | 4,12 | 6.698 | 2.681.280.300 |
| 10/6/2026 | 4,02 | 3,91 | -2,74% | 3,88 | 4,03 | 3,92 | 3,91 | 3,92 | 5.694 | 2.441.817.200 |
| 9/6/2026 | 4,08 | 4,02 | -0,99% | 4,02 | 4,14 | 4,06 | 4,02 | 4,06 | 8.164 | 2.157.509.000 |
| 8/6/2026 | 4,10 | 4,06 | -0,49% | 3,97 | 4,10 | 4,02 | 4,05 | 4,06 | 6.230 | 2.936.198.800 |
| 5/6/2026 | 4,13 | 4,08 | -2,86% | 4,06 | 4,23 | 4,13 | 4,07 | 4,09 | 8.102 | 2.416.313.600 |
| 3/6/2026 | 4,18 | 4,20 | -0,24% | 4,11 | 4,20 | 4,14 | 4,16 | 4,20 | 6.701 | 1.989.217.700 |
| 2/6/2026 | 4,16 | 4,21 | +1,69% | 4,12 | 4,24 | 4,21 | 4,20 | 4,23 | 4.374 | 1.279.351.700 |
| 1/6/2026 | 4,25 | 4,14 | -3,04% | 4,09 | 4,29 | 4,13 | 4,11 | 4,15 | 6.382 | 1.890.649.000 |
| 29/5/2026 | 4,15 | 4,27 | +3,14% | 4,13 | 4,30 | 4,23 | 4,26 | 4,27 | 5.985 | 4.104.111.200 |
| 28/5/2026 | 4,24 | 4,14 | -2,82% | 4,14 | 4,30 | 4,19 | 4,14 | 4,15 | 4.816 | 2.153.032.600 |
| 27/5/2026 | 4,32 | 4,26 | -0,47% | 4,26 | 4,38 | 4,31 | 4,26 | 4,27 | 5.152 | 1.934.279.800 |
| 26/5/2026 | 4,44 | 4,28 | -3,82% | 4,25 | 4,44 | 4,31 | 4,27 | 4,31 | 6.578 | 2.733.305.300 |
| 25/5/2026 | 4,43 | 4,45 | +1,37% | 4,38 | 4,49 | 4,44 | 4,45 | 4,46 | 6.085 | 1.708.691.200 |
| 22/5/2026 | 4,43 | 4,39 | -0,90% | 4,31 | 4,46 | 4,39 | 4,38 | 4,42 | 4.616 | 2.015.280.400 |
| 21/5/2026 | 4,41 | 4,43 | +0,23% | 4,33 | 4,52 | 4,42 | 4,40 | 4,44 | 4.432 | 1.607.800.500 |
| 20/5/2026 | 4,15 | 4,42 | +7,02% | 4,15 | 4,48 | 4,37 | 4,42 | 4,45 | 4.728 | 3.396.806.300 |
| 19/5/2026 | 4,20 | 4,13 | -2,36% | 4,07 | 4,20 | 4,11 | 4,13 | 4,14 | 9.998 | 3.179.533.100 |
| 18/5/2026 | 4,33 | 4,23 | -2,53% | 4,23 | 4,43 | 4,33 | 4,23 | 4,24 | 9.330 | 3.450.612.100 |
| 15/5/2026 | 4,15 | 4,34 | +1,17% | 4,07 | 4,37 | 4,26 | 4,33 | 4,34 | 8.904 | 4.435.829.700 |
| 14/5/2026 | 4,16 | 4,29 | +4,63% | 4,11 | 4,31 | 4,23 | 4,27 | 4,30 | 5.353 | 2.123.360.300 |
| 13/5/2026 | 4,32 | 4,10 | -5,09% | 4,06 | 4,33 | 4,17 | 4,09 | 4,10 | 8.387 | 5.154.596.600 |
| 12/5/2026 | 4,39 | 4,32 | -1,59% | 4,28 | 4,45 | 4,30 | 4,30 | 4,32 | 13.590 | 3.250.450.900 |
| 11/5/2026 | 4,56 | 4,39 | -4,36% | 4,36 | 4,61 | 4,43 | 4,39 | 4,40 | 5.652 | 2.607.488.700 |
| 8/5/2026 | 4,63 | 4,59 | +0,44% | 4,53 | 4,64 | 4,57 | 4,58 | 4,60 | 4.331 | 1.668.221.800 |
| 7/5/2026 | 4,53 | 4,57 | +0,88% | 4,47 | 4,65 | 4,57 | 4,52 | 4,57 | 7.856 | 3.117.204.400 |
| 6/5/2026 | 4,50 | 4,53 | +1,80% | 4,45 | 4,56 | 4,53 | 4,52 | 4,53 | 6.561 | 2.222.515.600 |
| 5/5/2026 | 4,40 | 4,45 | +1,60% | 4,35 | 4,45 | 4,38 | 4,41 | 4,45 | 16.054 | 2.569.710.700 |
| 4/5/2026 | 4,36 | 4,38 | +0,92% | 4,34 | 4,41 | 4,37 | 4,37 | 4,39 | 3.346 | 1.481.009.300 |
| 30/4/2026 | 4,36 | 4,34 | +0,93% | 4,32 | 4,40 | 4,34 | 4,34 | 4,35 | 7.682 | 2.842.376.800 |
| 29/4/2026 | 4,47 | 4,30 | -3,37% | 4,26 | 4,48 | 4,33 | 4,29 | 4,30 | 9.975 | 3.838.394.000 |
| 28/4/2026 | 4,53 | 4,45 | -2,20% | 4,43 | 4,58 | 4,47 | 4,45 | 4,46 | 10.872 | 2.693.384.100 |
| 27/4/2026 | 4,80 | 4,55 | -6,19% | 4,55 | 4,85 | 4,69 | 4,55 | 4,56 | 17.820 | 3.499.273.700 |
| 24/4/2026 | 4,53 | 4,85 | +7,30% | 4,46 | 4,85 | 4,65 | 4,84 | 4,85 | 11.402 | 6.318.437.000 |
| 23/4/2026 | 4,58 | 4,52 | -1,09% | 4,48 | 4,62 | 4,53 | 4,51 | 4,52 | 5.697 | 2.296.181.600 |
| 22/4/2026 | 4,69 | 4,57 | -1,93% | 4,56 | 4,69 | 4,60 | 4,57 | 4,58 | 8.905 | 2.807.747.100 |
| 20/4/2026 | 4,60 | 4,66 | +1,08% | 4,57 | 4,70 | 4,64 | 4,66 | 4,67 | 12.090 | 3.051.731.600 |
| 17/4/2026 | 4,71 | 4,61 | +0,22% | 4,59 | 4,83 | 4,68 | 4,61 | 4,62 | 19.189 | 7.140.281.700 |
| 16/4/2026 | 4,90 | 4,60 | -4,96% | 4,57 | 4,92 | 4,65 | 4,60 | 4,61 | 12.549 | 8.648.919.800 |
| 15/4/2026 | 4,85 | 4,84 | +0,41% | 4,78 | 4,89 | 4,83 | 4,84 | 4,85 | 5.952 | 4.052.603.900 |
| 14/4/2026 | 4,73 | 4,82 | +2,34% | 4,71 | 4,87 | 4,80 | 4,82 | 4,83 | 9.486 | 4.332.798.400 |
| 13/4/2026 | 4,59 | 4,71 | +3,06% | 4,52 | 4,77 | 4,67 | 4,71 | 4,72 | 8.574 | 5.327.866.300 |
| 10/4/2026 | 4,68 | 4,57 | -2,14% | 4,52 | 4,72 | 4,60 | 4,57 | 4,58 | 10.290 | 4.587.066.300 |
| 9/4/2026 | 4,65 | 4,67 | +1,08% | 4,61 | 4,76 | 4,67 | 4,66 | 4,67 | 15.621 | 7.465.627.400 |
| 8/4/2026 | 4,70 | 4,62 | +2,90% | 4,56 | 4,76 | 4,66 | 4,61 | 4,62 | 8.322 | 4.867.026.400 |
| 7/4/2026 | 4,59 | 4,49 | -1,75% | 4,38 | 4,64 | 4,46 | 4,49 | 4,50 | 12.701 | 7.023.850.000 |
| 6/4/2026 | 4,64 | 4,57 | -0,65% | 4,52 | 4,69 | 4,56 | 4,56 | 4,57 | 7.549 | 2.490.235.000 |
| 2/4/2026 | 4,45 | 4,60 | -1,29% | 4,45 | 4,78 | 4,63 | 4,60 | 4,64 | 11.452 | 5.008.795.600 |
| 1/4/2026 | 4,79 | 4,66 | -0,85% | 4,59 | 4,82 | 4,64 | 4,65 | 4,67 | 14.800 | 16.518.449.600 |
| 31/3/2026 | 4,54 | 4,70 | +4,44% | 4,54 | 4,78 | 4,67 | 4,68 | 4,70 | 13.487 | 11.530.976.000 |
| 30/3/2026 | 4,58 | 4,50 | -0,66% | 4,37 | 4,58 | 4,47 | 4,49 | 4,50 | 18.516 | 12.627.737.000 |
| 27/3/2026 | 4,68 | 4,53 | -3,41% | 4,48 | 4,73 | 4,59 | 4,52 | 4,53 | 10.869 | 7.133.623.800 |
| 26/3/2026 | 4,59 | 4,69 | +1,52% | 4,55 | 4,69 | 4,64 | 4,68 | 4,69 | 7.485 | 5.492.456.700 |
| 25/3/2026 | 4,48 | 4,62 | +4,52% | 4,45 | 4,66 | 4,58 | 4,61 | 4,62 | 11.419 | 5.911.335.700 |
| 24/3/2026 | 4,49 | 4,42 | -1,34% | 4,37 | 4,55 | 4,42 | 4,41 | 4,42 | 10.321 | 4.554.926.100 |
| 23/3/2026 | 4,34 | 4,48 | +7,95% | 4,27 | 4,51 | 4,39 | 4,47 | 4,48 | 14.824 | 11.396.628.200 |
| 20/3/2026 | 4,17 | 4,15 | 0,00% | 4,10 | 4,39 | 4,21 | 4,14 | 4,17 | 21.504 | 10.339.578.600 |
| 19/3/2026 | 4,55 | 4,15 | -14,43% | 4,03 | 4,55 | 4,16 | 4,14 | 4,15 | 30.840 | 22.164.314.100 |
| 18/3/2026 | 4,95 | 4,85 | -2,22% | 4,85 | 4,98 | 4,90 | 4,85 | 4,87 | 8.136 | 4.867.692.200 |
| 17/3/2026 | 5,05 | 4,96 | -1,20% | 4,96 | 5,06 | 5,00 | 4,96 | 4,98 | 10.103 | 6.687.842.400 |
| 16/3/2026 | 5,17 | 5,02 | -2,14% | 5,02 | 5,24 | 5,11 | 5,02 | 5,07 | 8.017 | 7.374.987.700 |
| 13/3/2026 | 5,04 | 5,13 | +2,19% | 5,04 | 5,18 | 5,13 | 5,12 | 5,13 | 6.731 | 4.158.272.700 |
| 12/3/2026 | 5,21 | 5,02 | -3,46% | 5,00 | 5,21 | 5,05 | 5,01 | 5,02 | 10.357 | 6.092.087.900 |
| 11/3/2026 | 5,23 | 5,20 | -2,07% | 5,20 | 5,30 | 5,25 | 5,20 | 5,24 | 10.142 | 4.102.735.800 |
| 10/3/2026 | 5,30 | 5,31 | +1,53% | 5,27 | 5,49 | 5,36 | 5,31 | 5,33 | 15.196 | 5.316.487.100 |
| 9/3/2026 | 5,19 | 5,23 | -0,38% | 5,13 | 5,30 | 5,19 | 5,23 | 5,26 | 14.565 | 6.294.910.300 |
| 6/3/2026 | 5,18 | 5,25 | +1,35% | 5,15 | 5,35 | 5,24 | 5,26 | 5,30 | 9.348 | 3.353.911.200 |
| 5/3/2026 | 5,46 | 5,18 | -4,25% | 5,15 | 5,46 | 5,23 | 5,18 | 5,19 | 11.384 | 6.805.676.000 |
| 4/3/2026 | 5,52 | 5,41 | -0,55% | 5,39 | 5,62 | 5,48 | 5,41 | 5,42 | 10.012 | 5.093.234.300 |
| 3/3/2026 | 5,60 | 5,44 | -3,89% | 5,34 | 5,64 | 5,47 | 5,44 | 5,45 | 10.110 | 8.260.073.000 |
| 2/3/2026 | 5,66 | 5,66 | -1,05% | 5,53 | 5,73 | 5,66 | 5,65 | 5,68 | 6.959 | 4.776.349.900 |
| 27/2/2026 | 5,76 | 5,72 | -1,38% | 5,70 | 5,81 | 5,73 | 5,72 | 5,74 | 6.684 | 5.314.990.100 |
| 26/2/2026 | 5,79 | 5,80 | +0,35% | 5,77 | 5,87 | 5,82 | 5,80 | 5,85 | 8.402 | 4.089.717.900 |
| 25/2/2026 | 5,89 | 5,78 | -1,37% | 5,75 | 5,99 | 5,83 | 5,77 | 5,78 | 14.786 | 6.294.088.400 |
| 24/2/2026 | 5,66 | 5,86 | +4,09% | 5,60 | 5,87 | 5,78 | 5,86 | 5,87 | 12.110 | 4.833.924.500 |
| 23/2/2026 | 5,58 | 5,63 | +0,90% | 5,51 | 5,63 | 5,57 | 5,62 | 5,63 | 9.131 | 4.867.997.600 |
| 20/2/2026 | 5,58 | 5,58 | 0,00% | 5,50 | 5,63 | 5,55 | 5,57 | 5,60 | 8.984 | 4.839.908.200 |
| 19/2/2026 | 5,54 | 5,58 | +0,72% | 5,52 | 5,70 | 5,59 | 5,56 | 5,59 | 20.667 | 6.408.106.400 |
| 18/2/2026 | 5,55 | 5,54 | +2,40% | 5,34 | 5,58 | 5,49 | 5,54 | 5,55 | 8.839 | 3.967.510.600 |
| 13/2/2026 | 5,22 | 5,41 | +3,84% | 5,16 | 5,43 | 5,33 | 5,40 | 5,41 | 9.913 | 4.225.558.600 |
| 11/2/2026 | 5,09 | 5,21 | +2,96% | 5,07 | 5,31 | 5,21 | 5,21 | 5,24 | 9.107 | 5.046.172.300 |
| 10/2/2026 | 4,97 | 5,06 | +1,81% | 4,95 | 5,08 | 5,02 | 5,05 | 5,06 | 5.348 | 3.223.722.800 |
| 9/2/2026 | 4,97 | 4,97 | 0,00% | 4,90 | 5,01 | 4,94 | 4,97 | 4,98 | 5.857 | 2.271.975.500 |
| 6/2/2026 | 4,97 | 4,97 | +0,40% | 4,87 | 5,00 | 4,92 | 4,96 | 4,98 | 8.068 | 3.490.201.200 |
| 5/2/2026 | 4,92 | 4,95 | +0,41% | 4,92 | 5,03 | 4,97 | 4,94 | 4,95 | 4.074 | 3.129.205.400 |
| 4/2/2026 | 5,02 | 4,93 | -1,79% | 4,88 | 5,05 | 4,94 | 4,93 | 4,96 | 5.222 | 4.309.177.300 |
| 3/2/2026 | 4,97 | 5,02 | +2,03% | 4,95 | 5,06 | 5,02 | 5,02 | 5,03 | 5.890 | 3.707.427.600 |
| 2/2/2026 | 4,85 | 4,92 | +2,29% | 4,80 | 4,94 | 4,88 | 4,90 | 4,92 | 6.305 | 4.911.866.300 |
| 30/1/2026 | 4,87 | 4,81 | -1,64% | 4,80 | 4,90 | 4,83 | 4,81 | 4,83 | 9.260 | 5.620.601.300 |
| 29/1/2026 | 5,06 | 4,89 | -2,98% | 4,86 | 5,09 | 4,93 | 4,89 | 4,90 | 10.709 | 8.254.421.500 |
| 28/1/2026 | 5,07 | 5,04 | +0,60% | 5,01 | 5,10 | 5,04 | 5,04 | 5,05 | 17.002 | 5.609.877.800 |
| 27/1/2026 | 4,90 | 5,01 | +3,09% | 4,90 | 5,08 | 5,00 | 5,00 | 5,02 | 9.042 | 6.115.217.600 |
| 26/1/2026 | 4,96 | 4,86 | -1,42% | 4,81 | 4,97 | 4,85 | 4,86 | 4,88 | 5.334 | 5.954.385.000 |
| 23/1/2026 | 4,91 | 4,93 | +1,02% | 4,86 | 4,98 | 4,91 | 4,93 | 4,94 | 7.055 | 2.846.965.100 |
| 22/1/2026 | 4,83 | 4,88 | +1,67% | 4,76 | 4,98 | 4,88 | 4,88 | 4,89 | 6.542 | 3.926.276.100 |
| 21/1/2026 | 4,62 | 4,80 | +5,26% | 4,62 | 4,80 | 4,73 | 4,80 | 4,81 | 6.626 | 3.678.430.000 |