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.
GMAT3F - GRUPO MATEUS - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 4,85 | 4,89 | +1,03% | 4,73 | 4,92 | 4,84 | 4,82 | 4,89 | 611 | 5.521.468 |
| 3/9/2026 | 4,80 | 4,84 | -0,21% | 4,74 | 4,88 | 4,80 | 4,81 | 4,84 | 659 | 4.508.823 |
| 2/9/2026 | 4,73 | 4,85 | +2,32% | 4,66 | 4,85 | 4,75 | 4,78 | 4,85 | 819 | 6.030.946 |
| 1/9/2026 | 4,63 | 4,74 | +1,72% | 4,50 | 4,78 | 4,68 | 4,66 | 4,74 | 790 | 6.164.567 |
| 31/8/2026 | 4,80 | 4,66 | -3,72% | 4,59 | 4,84 | 4,68 | 4,66 | 4,70 | 914 | 8.520.682 |
| 28/8/2026 | 4,76 | 4,84 | +1,68% | 4,70 | 4,84 | 4,76 | 4,79 | 4,84 | 682 | 5.708.952 |
| 27/8/2026 | 4,51 | 4,76 | +3,70% | 4,51 | 4,77 | 4,69 | 4,74 | 4,76 | 757 | 5.139.614 |
| 26/8/2026 | 4,64 | 4,59 | -1,29% | 4,59 | 4,73 | 4,66 | 4,59 | 4,67 | 733 | 5.422.608 |
| 25/8/2026 | 4,29 | 4,65 | +7,39% | 4,29 | 4,65 | 4,46 | 4,56 | 4,65 | 755 | 6.130.543 |
| 24/8/2026 | 4,13 | 4,33 | +3,10% | 4,10 | 4,33 | 4,24 | 4,33 | 4,34 | 708 | 5.198.164 |
| 21/8/2026 | 3,99 | 4,20 | +5,26% | 3,99 | 4,20 | 4,09 | 4,17 | 4,20 | 684 | 5.007.900 |
| 20/8/2026 | 3,89 | 3,99 | +1,53% | 3,84 | 4,00 | 3,94 | 3,97 | 3,99 | 529 | 3.134.650 |
| 19/8/2026 | 3,87 | 3,93 | +0,77% | 3,87 | 4,00 | 3,94 | 3,93 | 3,97 | 564 | 3.307.487 |
| 18/8/2026 | 3,95 | 3,90 | -2,01% | 3,85 | 3,99 | 3,92 | 3,86 | 3,90 | 558 | 3.270.098 |
| 17/8/2026 | 4,00 | 3,98 | +1,79% | 3,81 | 4,01 | 3,91 | 3,95 | 3,98 | 801 | 4.756.949 |
| 14/8/2026 | 3,79 | 3,91 | +3,44% | 3,70 | 4,15 | 3,94 | 3,90 | 3,91 | 1.256 | 6.103.918 |
| 13/8/2026 | 3,64 | 3,78 | +3,85% | 3,59 | 3,83 | 3,71 | 3,78 | 3,82 | 609 | 3.851.401 |
| 12/8/2026 | 3,74 | 3,64 | 0,00% | 3,60 | 3,75 | 3,64 | 3,62 | 3,64 | 657 | 4.074.763 |
| 11/8/2026 | 3,68 | 3,64 | -2,15% | 3,63 | 3,72 | 3,67 | 3,64 | 3,66 | 856 | 4.848.323 |
| 10/8/2026 | 3,78 | 3,72 | -1,33% | 3,63 | 3,78 | 3,69 | 3,70 | 3,72 | 921 | 5.779.327 |
| 7/8/2026 | 3,86 | 3,77 | -1,82% | 3,68 | 3,87 | 3,74 | 3,74 | 3,77 | 925 | 5.120.511 |
| 6/8/2026 | 3,91 | 3,84 | -1,79% | 3,81 | 3,92 | 3,85 | 3,84 | 3,86 | 634 | 3.662.533 |
| 5/8/2026 | 3,98 | 3,91 | -1,76% | 3,91 | 4,05 | 3,95 | 3,91 | 3,95 | 687 | 3.634.386 |
| 4/8/2026 | 3,99 | 3,98 | -1,24% | 3,95 | 4,08 | 3,99 | 3,97 | 3,98 | 539 | 3.275.001 |
| 3/8/2026 | 4,04 | 4,03 | -0,25% | 3,98 | 4,08 | 4,01 | 4,00 | 4,03 | 735 | 4.725.757 |
| 31/7/2026 | 3,98 | 4,04 | +1,51% | 3,96 | 4,05 | 4,00 | 3,99 | 4,04 | 426 | 2.566.886 |
| 30/7/2026 | 3,95 | 3,98 | +1,27% | 3,88 | 3,99 | 3,94 | 3,94 | 3,98 | 485 | 2.343.572 |
| 29/7/2026 | 3,93 | 3,93 | +0,77% | 3,86 | 3,95 | 3,90 | 3,89 | 3,93 | 445 | 2.630.091 |
| 28/7/2026 | 3,87 | 3,90 | +2,09% | 3,83 | 4,00 | 3,94 | 3,90 | 3,95 | 483 | 3.122.053 |
| 27/7/2026 | 3,87 | 3,82 | -0,52% | 3,80 | 3,89 | 3,82 | 3,82 | 3,89 | 618 | 5.653.067 |
| 24/7/2026 | 3,88 | 3,84 | 0,00% | 3,77 | 3,95 | 3,83 | 3,80 | 3,84 | 545 | 3.647.810 |
| 23/7/2026 | 3,91 | 3,84 | -0,78% | 3,84 | 3,94 | 3,87 | 3,84 | 3,88 | 442 | 2.954.176 |
| 22/7/2026 | 3,83 | 3,87 | +0,52% | 3,83 | 3,93 | 3,87 | 3,87 | 3,93 | 454 | 2.604.894 |
| 21/7/2026 | 3,85 | 3,85 | -0,26% | 3,80 | 3,94 | 3,83 | 3,82 | 3,85 | 534 | 3.484.259 |
| 20/7/2026 | 3,88 | 3,86 | -2,28% | 3,82 | 3,94 | 3,85 | 3,86 | 3,88 | 548 | 3.404.759 |
| 17/7/2026 | 3,96 | 3,95 | +0,77% | 3,79 | 3,97 | 3,87 | 3,91 | 3,95 | 563 | 3.396.188 |
| 16/7/2026 | 3,98 | 3,92 | -2,24% | 3,90 | 3,98 | 3,94 | 3,92 | 3,96 | 491 | 2.998.891 |
| 15/7/2026 | 4,01 | 4,01 | +0,75% | 3,94 | 4,02 | 3,98 | 3,94 | 4,01 | 540 | 3.708.799 |
| 14/7/2026 | 3,96 | 3,98 | +0,51% | 3,94 | 4,02 | 3,97 | 3,98 | 4,00 | 650 | 3.633.849 |
| 13/7/2026 | 4,06 | 3,96 | -1,25% | 3,94 | 4,08 | 3,98 | 3,96 | 3,97 | 691 | 4.379.236 |
| 10/7/2026 | 3,94 | 4,01 | +4,16% | 3,93 | 4,06 | 3,98 | 3,97 | 4,01 | 768 | 4.751.412 |
| 9/7/2026 | 3,77 | 3,85 | +3,49% | 3,74 | 3,92 | 3,83 | 3,85 | 3,89 | 509 | 3.194.991 |
| 8/7/2026 | 3,66 | 3,72 | +2,48% | 3,60 | 3,77 | 3,66 | 3,72 | 3,74 | 683 | 3.515.588 |
| 7/7/2026 | 3,71 | 3,63 | -1,63% | 3,57 | 3,75 | 3,62 | 3,60 | 3,63 | 890 | 5.601.833 |
| 6/7/2026 | 3,77 | 3,69 | -1,60% | 3,65 | 3,79 | 3,69 | 3,69 | 3,73 | 1.754 | 6.233.573 |
| 3/7/2026 | 3,62 | 3,75 | +5,34% | 3,61 | 3,79 | 3,71 | 3,75 | 3,76 | 575 | 3.987.139 |
| 2/7/2026 | 3,62 | 3,56 | -1,66% | 3,56 | 3,69 | 3,62 | 3,56 | 3,59 | 745 | 4.850.226 |
| 1/7/2026 | 3,70 | 3,62 | -1,09% | 3,56 | 3,78 | 3,63 | 3,57 | 3,62 | 1.149 | 7.633.284 |
| 30/6/2026 | 3,61 | 3,66 | -4,19% | 3,44 | 3,71 | 3,62 | 3,66 | 3,69 | 1.530 | 10.777.199 |
| 29/6/2026 | 3,87 | 3,82 | -1,55% | 3,80 | 3,90 | 3,84 | 3,82 | 3,84 | 784 | 4.229.095 |
| 26/6/2026 | 3,87 | 3,88 | +1,31% | 3,79 | 3,94 | 3,87 | 3,88 | 3,90 | 706 | 3.836.770 |
| 25/6/2026 | 3,84 | 3,83 | +0,79% | 3,81 | 3,92 | 3,85 | 3,83 | 3,87 | 682 | 3.502.878 |
| 24/6/2026 | 3,85 | 3,80 | -1,55% | 3,79 | 3,89 | 3,83 | 3,80 | 3,85 | 775 | 4.865.540 |
| 23/6/2026 | 3,78 | 3,86 | +0,26% | 3,73 | 3,88 | 3,81 | 3,83 | 3,86 | 806 | 4.499.410 |
| 22/6/2026 | 3,90 | 3,85 | -0,77% | 3,80 | 3,98 | 3,85 | 3,82 | 3,85 | 987 | 5.498.003 |
| 19/6/2026 | 3,83 | 3,88 | +1,84% | 3,81 | 3,99 | 3,85 | 3,85 | 3,89 | 575 | 3.605.280 |
| 18/6/2026 | 3,90 | 3,81 | -1,80% | 3,79 | 3,99 | 3,83 | 3,81 | 3,86 | 954 | 5.456.826 |
| 17/6/2026 | 3,96 | 3,88 | -1,77% | 3,83 | 4,00 | 3,92 | 3,85 | 3,88 | 913 | 6.014.855 |
| 16/6/2026 | 4,00 | 3,95 | -1,00% | 3,91 | 4,02 | 3,95 | 3,94 | 3,95 | 1.091 | 6.568.307 |
| 15/6/2026 | 4,00 | 3,99 | +0,25% | 3,96 | 4,11 | 4,02 | 3,97 | 3,99 | 958 | 5.961.356 |
| 12/6/2026 | 4,10 | 3,98 | -3,63% | 3,96 | 4,18 | 4,03 | 3,97 | 3,98 | 908 | 5.503.290 |
| 11/6/2026 | 3,98 | 4,13 | +4,03% | 3,93 | 4,13 | 4,01 | 4,10 | 4,13 | 856 | 5.196.621 |
| 10/6/2026 | 4,05 | 3,97 | -1,49% | 3,88 | 4,06 | 3,94 | 3,97 | 4,00 | 1.235 | 8.091.413 |
| 9/6/2026 | 4,08 | 4,03 | +0,50% | 4,02 | 4,13 | 4,06 | 4,03 | 4,09 | 721 | 5.034.082 |
| 8/6/2026 | 4,13 | 4,01 | -1,96% | 3,97 | 4,13 | 4,02 | 4,01 | 4,06 | 1.519 | 9.641.804 |
| 5/6/2026 | 4,25 | 4,09 | -2,62% | 4,06 | 4,25 | 4,15 | 4,08 | 4,09 | 1.127 | 7.941.853 |
| 3/6/2026 | 4,21 | 4,20 | -0,24% | 4,11 | 4,24 | 4,15 | 4,16 | 4,20 | 948 | 6.291.100 |
| 2/6/2026 | 4,19 | 4,21 | +0,72% | 4,13 | 4,27 | 4,21 | 4,21 | 4,27 | 671 | 4.787.106 |
| 1/6/2026 | 4,32 | 4,18 | -2,34% | 4,09 | 4,33 | 4,15 | 4,13 | 4,18 | 2.316 | 10.693.966 |
| 29/5/2026 | 4,19 | 4,28 | +2,64% | 4,14 | 4,30 | 4,22 | 4,23 | 4,28 | 851 | 5.435.578 |
| 28/5/2026 | 4,26 | 4,17 | -2,34% | 4,17 | 4,35 | 4,27 | 4,17 | 4,21 | 1.359 | 13.989.839 |
| 27/5/2026 | 4,33 | 4,27 | 0,00% | 4,27 | 4,40 | 4,32 | 4,27 | 4,30 | 743 | 4.303.202 |
| 26/5/2026 | 4,46 | 4,27 | -2,73% | 4,26 | 4,47 | 4,34 | 4,27 | 4,32 | 1.324 | 14.398.884 |
| 25/5/2026 | 4,44 | 4,39 | 0,00% | 4,38 | 4,49 | 4,43 | 4,39 | 4,46 | 659 | 4.978.809 |
| 22/5/2026 | 4,50 | 4,39 | -0,90% | 4,31 | 4,50 | 4,40 | 4,38 | 4,43 | 616 | 4.083.897 |
| 21/5/2026 | 4,45 | 4,43 | +0,68% | 4,28 | 4,53 | 4,41 | 4,43 | 4,48 | 700 | 5.188.272 |
| 20/5/2026 | 4,20 | 4,40 | +3,77% | 4,15 | 4,48 | 4,33 | 4,40 | 4,48 | 897 | 5.926.607 |
| 19/5/2026 | 4,24 | 4,24 | -0,47% | 4,07 | 4,24 | 4,12 | 4,11 | 4,24 | 1.483 | 7.839.940 |
| 18/5/2026 | 4,39 | 4,26 | -2,07% | 4,25 | 4,44 | 4,32 | 4,26 | 4,32 | 1.003 | 6.855.445 |
| 15/5/2026 | 4,26 | 4,35 | +1,64% | 4,08 | 4,40 | 4,30 | 4,32 | 4,35 | 1.080 | 7.638.256 |
| 14/5/2026 | 4,20 | 4,28 | +1,90% | 4,11 | 4,30 | 4,22 | 4,28 | 4,29 | 774 | 5.828.748 |
| 13/5/2026 | 4,33 | 4,20 | -3,00% | 4,07 | 4,34 | 4,21 | 4,20 | 4,21 | 1.571 | 11.116.993 |
| 12/5/2026 | 4,43 | 4,33 | -2,26% | 4,28 | 4,44 | 4,33 | 4,31 | 4,33 | 1.224 | 9.366.516 |
| 11/5/2026 | 4,62 | 4,43 | -2,64% | 4,36 | 4,64 | 4,48 | 4,41 | 4,43 | 1.240 | 7.960.458 |
| 8/5/2026 | 4,62 | 4,55 | +0,44% | 4,52 | 4,67 | 4,58 | 4,55 | 4,58 | 713 | 6.244.707 |
| 7/5/2026 | 4,58 | 4,53 | -0,22% | 4,47 | 4,67 | 4,56 | 4,53 | 4,55 | 935 | 6.470.250 |
| 6/5/2026 | 4,55 | 4,54 | +1,79% | 4,47 | 4,60 | 4,53 | 4,54 | 4,56 | 894 | 6.400.026 |
| 5/5/2026 | 4,43 | 4,46 | +1,83% | 4,35 | 4,47 | 4,39 | 4,42 | 4,46 | 1.074 | 7.766.428 |
| 4/5/2026 | 4,39 | 4,38 | +0,92% | 4,34 | 4,42 | 4,38 | 4,38 | 4,39 | 1.286 | 10.136.265 |
| 30/4/2026 | 4,35 | 4,34 | +1,64% | 4,32 | 4,41 | 4,35 | 4,34 | 4,35 | 924 | 8.140.767 |
| 29/4/2026 | 4,50 | 4,27 | -5,32% | 4,26 | 4,50 | 4,36 | 4,27 | 4,32 | 1.511 | 10.684.207 |
| 28/4/2026 | 4,60 | 4,51 | -2,59% | 4,44 | 4,60 | 4,50 | 4,49 | 4,51 | 1.130 | 8.795.480 |
| 27/4/2026 | 4,85 | 4,63 | -2,73% | 4,56 | 4,86 | 4,72 | 4,57 | 4,63 | 1.388 | 9.278.784 |
| 24/4/2026 | 4,57 | 4,76 | +5,31% | 4,46 | 4,82 | 4,54 | 4,76 | 4,77 | 1.304 | 10.483.199 |
| 23/4/2026 | 4,63 | 4,52 | -1,09% | 4,48 | 4,64 | 4,55 | 4,50 | 4,52 | 1.268 | 9.456.495 |
| 22/4/2026 | 4,71 | 4,57 | -2,56% | 4,57 | 4,71 | 4,63 | 4,57 | 4,58 | 1.323 | 10.170.604 |
| 20/4/2026 | 4,69 | 4,69 | +1,08% | 4,57 | 4,79 | 4,64 | 4,69 | 4,72 | 970 | 7.042.329 |
| 17/4/2026 | 4,67 | 4,64 | +0,22% | 4,60 | 4,82 | 4,68 | 4,64 | 4,67 | 695 | 6.070.641 |
| 16/4/2026 | 4,91 | 4,63 | -5,89% | 4,57 | 4,92 | 4,65 | 4,60 | 4,63 | 1.267 | 10.246.234 |
| 15/4/2026 | 4,88 | 4,92 | +1,44% | 4,79 | 4,92 | 4,84 | 4,87 | 4,92 | 827 | 7.142.961 |
| 14/4/2026 | 4,78 | 4,85 | +4,30% | 4,71 | 4,87 | 4,80 | 4,83 | 4,85 | 829 | 7.115.988 |
| 13/4/2026 | 4,63 | 4,65 | +1,53% | 4,53 | 4,78 | 4,63 | 4,65 | 4,74 | 1.033 | 7.804.995 |
| 10/4/2026 | 4,71 | 4,58 | -2,97% | 4,54 | 4,74 | 4,63 | 4,58 | 4,65 | 1.108 | 10.225.705 |
| 9/4/2026 | 4,69 | 4,72 | +1,51% | 4,62 | 4,76 | 4,67 | 4,68 | 4,72 | 1.102 | 8.435.104 |
| 8/4/2026 | 4,64 | 4,65 | +3,33% | 4,50 | 4,77 | 4,67 | 4,58 | 4,65 | 727 | 7.314.231 |
| 7/4/2026 | 4,61 | 4,50 | -2,17% | 4,40 | 4,62 | 4,47 | 4,46 | 4,50 | 1.036 | 8.481.618 |
| 6/4/2026 | 4,65 | 4,60 | -1,50% | 4,52 | 4,70 | 4,58 | 4,57 | 4,60 | 864 | 7.496.141 |
| 2/4/2026 | 4,65 | 4,67 | -0,85% | 4,48 | 4,76 | 4,63 | 4,62 | 4,67 | 784 | 7.376.112 |
| 1/4/2026 | 4,77 | 4,71 | -0,63% | 4,60 | 4,84 | 4,66 | 4,66 | 4,71 | 978 | 8.167.732 |
| 31/3/2026 | 4,55 | 4,74 | +5,57% | 4,50 | 4,76 | 4,67 | 4,69 | 4,74 | 663 | 5.651.098 |
| 30/3/2026 | 4,56 | 4,49 | -0,22% | 4,37 | 4,68 | 4,47 | 4,45 | 4,49 | 892 | 7.883.353 |
| 27/3/2026 | 4,74 | 4,50 | -3,85% | 4,49 | 4,75 | 4,60 | 4,50 | 4,57 | 730 | 6.000.322 |
| 26/3/2026 | 4,64 | 4,68 | +0,21% | 4,56 | 4,70 | 4,64 | 4,68 | 4,69 | 834 | 6.027.982 |
| 25/3/2026 | 4,48 | 4,67 | +6,14% | 4,45 | 4,67 | 4,57 | 4,66 | 4,67 | 724 | 6.315.016 |
| 24/3/2026 | 4,50 | 4,40 | -2,00% | 4,37 | 4,54 | 4,43 | 4,40 | 4,41 | 809 | 6.855.591 |
| 23/3/2026 | 4,25 | 4,49 | +6,90% | 4,25 | 4,54 | 4,39 | 4,48 | 4,49 | 983 | 8.603.276 |
| 20/3/2026 | 4,19 | 4,20 | -0,71% | 4,10 | 4,39 | 4,22 | 4,20 | 4,21 | 1.516 | 12.924.308 |
| 19/3/2026 | 4,73 | 4,23 | -13,50% | 4,03 | 4,79 | 4,21 | 4,21 | 4,23 | 3.870 | 29.996.421 |
| 18/3/2026 | 4,99 | 4,89 | -2,78% | 4,87 | 5,00 | 4,92 | 4,89 | 4,91 | 1.001 | 7.903.601 |
| 17/3/2026 | 5,07 | 5,03 | -1,37% | 4,96 | 5,09 | 5,01 | 4,98 | 5,03 | 1.059 | 7.899.042 |
| 16/3/2026 | 5,15 | 5,10 | -1,35% | 5,08 | 5,24 | 5,15 | 5,09 | 5,11 | 841 | 8.977.646 |
| 13/3/2026 | 5,10 | 5,17 | +1,37% | 5,04 | 5,21 | 5,13 | 5,13 | 5,17 | 826 | 9.524.866 |
| 12/3/2026 | 5,26 | 5,10 | -3,04% | 5,01 | 5,26 | 5,08 | 5,05 | 5,10 | 1.069 | 11.045.986 |
| 11/3/2026 | 5,31 | 5,26 | -1,31% | 5,21 | 5,35 | 5,27 | 5,25 | 5,27 | 1.036 | 10.877.659 |
| 10/3/2026 | 5,38 | 5,33 | +1,52% | 5,27 | 5,49 | 5,38 | 5,31 | 5,33 | 1.054 | 10.224.325 |
| 9/3/2026 | 5,25 | 5,25 | -0,38% | 5,14 | 5,34 | 5,20 | 5,21 | 5,34 | 1.169 | 13.624.375 |
| 6/3/2026 | 5,23 | 5,27 | +1,54% | 5,15 | 5,34 | 5,23 | 5,26 | 5,45 | 1.298 | 16.468.839 |
| 5/3/2026 | 5,51 | 5,19 | -4,60% | 5,15 | 5,69 | 5,26 | 5,18 | 5,19 | 1.555 | 18.006.377 |