Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Grupo Mateus S.A. (GMAT3.SA)

7.70
-0.05
(-0.65%)
As of 10:51:00 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 5, 20257.787.837.707.707.70202,800
May 2, 20257.787.837.677.757.754,170,600
Apr 30, 20257.667.827.587.707.704,787,200
Apr 29, 20257.657.867.577.717.714,719,400
Apr 28, 20257.647.717.567.607.603,476,400
Apr 25, 20257.637.757.577.607.604,513,400
Apr 24, 20257.477.797.357.607.605,166,300
Apr 23, 20257.487.557.347.437.433,238,000
Apr 22, 20257.497.527.337.337.332,977,300
Apr 17, 20257.387.477.267.477.474,380,300
Apr 16, 20257.417.457.297.387.383,221,500
Apr 15, 20257.477.487.357.447.443,109,500
Apr 14, 20257.617.727.417.447.443,768,000
Apr 11, 20257.477.707.367.577.577,086,800
Apr 10, 20257.247.447.197.447.447,364,800
Apr 9, 20256.717.276.687.267.265,060,600
Apr 8, 20257.007.016.746.766.763,728,000
Apr 7, 20256.867.196.796.956.953,833,400
Apr 4, 20257.477.516.977.047.044,283,000
Apr 3, 20257.127.627.087.587.588,709,000
Apr 2, 20257.037.187.017.127.123,091,000
Apr 1, 20256.777.096.747.037.032,695,500
Mar 31, 20256.906.966.786.786.784,198,800
Mar 28, 20257.087.116.966.996.995,313,800
Mar 27, 2025 0.060127 Dividend
Mar 27, 20256.867.196.797.077.076,096,000
Mar 26, 20256.756.976.756.916.853,573,900
Mar 25, 20256.656.856.626.796.733,057,000
Mar 24, 20256.786.836.636.646.585,163,500
Mar 21, 20256.776.786.676.766.702,603,400
Mar 20, 20256.806.836.706.746.682,322,600
Mar 19, 20256.756.916.716.896.834,065,500
Mar 18, 20256.416.556.346.506.442,824,300
Mar 17, 20256.446.466.276.406.343,105,100
Mar 14, 20256.326.496.326.456.392,595,300
Mar 13, 20256.366.396.226.326.271,977,400
Mar 12, 20256.196.366.196.366.303,065,400
Mar 11, 20256.286.296.146.216.162,356,600
Mar 10, 20256.306.316.186.256.203,273,000
Mar 7, 20256.176.316.076.316.264,774,600
Mar 6, 20256.296.296.086.176.124,203,600
Mar 5, 20256.306.336.196.256.202,514,100
Feb 28, 20256.616.666.376.386.326,630,600
Feb 27, 20256.686.726.556.606.544,210,300
Feb 26, 20256.876.886.626.696.635,240,600
Feb 25, 20256.767.086.706.826.765,546,000
Feb 24, 20256.886.966.736.786.723,979,800
Feb 21, 20256.997.046.886.946.883,683,700
Feb 20, 20256.987.126.956.996.933,613,600
Feb 19, 20257.107.136.966.976.913,344,200
Feb 18, 20257.367.377.047.127.066,512,900
Feb 17, 20257.127.467.097.357.297,138,100
Feb 14, 20256.737.126.737.127.067,193,400
Feb 13, 20256.586.826.516.766.704,488,400
Feb 12, 20256.656.686.496.586.523,347,900
Feb 11, 20256.526.826.476.676.614,438,000
Feb 10, 20256.606.746.506.526.462,895,700
Feb 7, 20256.836.836.536.616.553,295,100
Feb 6, 20256.746.846.666.796.732,821,400
Feb 5, 20256.696.746.616.696.632,325,900
Feb 4, 20256.686.756.646.706.642,735,700
Feb 3, 20256.616.756.576.716.654,010,100
Jan 31, 20256.666.756.566.686.625,162,700
Jan 30, 20256.426.716.426.676.613,315,400
Jan 29, 20256.466.536.416.446.382,379,400
Jan 28, 20256.506.586.466.496.433,486,800
Jan 27, 20256.296.626.286.536.475,599,800
Jan 24, 20256.256.416.236.306.254,028,000
Jan 23, 20256.366.446.166.286.233,642,500
Jan 22, 20256.306.476.286.366.304,478,100
Jan 21, 20256.166.306.106.306.252,835,000
Jan 20, 20256.216.286.146.156.102,726,400
Jan 17, 20256.196.296.066.266.214,169,000
Jan 16, 20256.236.236.086.166.113,971,700
Jan 15, 20256.016.225.936.176.124,622,700
Jan 14, 20255.895.965.855.955.903,423,400
Jan 13, 20255.975.985.875.895.843,672,500
Jan 10, 20256.076.075.855.975.923,535,200
Jan 9, 20256.036.085.976.035.983,528,000
Jan 8, 20256.226.226.006.045.993,428,700
Jan 7, 20256.146.286.136.226.176,256,100
Jan 6, 20255.986.125.976.116.066,131,400
Jan 3, 20256.076.095.885.965.914,729,800
Jan 2, 20256.336.376.056.056.006,335,200
Dec 30, 20246.486.566.236.396.334,145,600
Dec 27, 20246.946.986.436.506.445,932,600
Dec 26, 20246.997.026.906.946.885,257,300
Dec 23, 20246.926.966.826.956.895,452,000
Dec 20, 20246.786.986.666.986.928,487,500
Dec 19, 20246.646.796.626.766.704,699,600
Dec 18, 20246.836.896.626.676.614,787,300
Dec 17, 20246.746.926.666.866.804,060,500
Dec 16, 20246.896.896.676.746.684,391,800
Dec 13, 20247.067.066.826.826.764,005,300
Dec 12, 20247.437.456.977.046.985,439,100
Dec 11, 20247.417.647.307.437.378,034,000
Dec 10, 20247.157.427.097.337.278,254,600
Dec 9, 20247.107.216.987.127.063,064,900
Dec 6, 20247.167.227.077.127.065,194,800
Dec 5, 20247.127.367.127.167.106,765,300
Dec 4, 20247.177.227.087.097.037,397,400
Dec 3, 20247.057.217.037.177.117,063,800
Dec 2, 20247.037.116.977.026.967,628,400
Nov 29, 20246.977.076.856.986.924,193,200
Nov 28, 20247.237.236.976.976.915,018,600
Nov 27, 20247.327.407.137.207.144,296,000
Nov 26, 20247.307.367.147.327.265,548,600
Nov 25, 20247.257.327.207.207.144,763,900
Nov 22, 20247.027.256.977.257.194,110,200
Nov 21, 20247.067.096.987.026.964,095,300
Nov 19, 20247.167.267.067.067.003,244,800
Nov 18, 20247.207.387.137.167.103,954,600
Nov 14, 20247.387.397.187.247.184,476,500
Nov 13, 20247.407.507.267.377.313,694,400
Nov 12, 2024 0.043567 Dividend
Nov 12, 20247.587.827.407.417.357,126,200
Nov 11, 20247.347.567.347.477.364,726,442
Nov 8, 20247.367.417.227.377.262,609,385
Nov 7, 20247.667.747.347.427.312,617,788
Nov 6, 20247.607.707.447.677.562,156,466
Nov 5, 20247.597.697.527.667.552,018,230
Nov 4, 20247.547.677.397.647.532,838,700
Nov 1, 20247.657.707.427.467.353,317,400
Oct 31, 20247.427.587.427.587.478,460,500
Oct 30, 20247.207.517.207.477.362,555,500
Oct 29, 20247.387.417.167.207.103,739,500
Oct 28, 20247.347.437.277.387.273,349,200
Oct 25, 20247.467.487.277.287.175,724,800
Oct 24, 20247.447.487.307.437.324,547,300
Oct 23, 20247.337.497.337.447.333,430,900
Oct 22, 20247.287.407.187.407.292,742,900
Oct 21, 20247.327.377.217.327.212,979,200
Oct 18, 20247.517.537.317.327.212,451,300
Oct 17, 20247.377.537.317.487.372,124,400
Oct 16, 20247.387.477.257.467.353,751,900
Oct 15, 20247.267.397.257.327.212,235,500
Oct 14, 20247.257.367.217.257.142,995,700
Oct 11, 20247.217.317.067.287.174,141,500
Oct 10, 20247.307.367.227.227.122,805,800
Oct 9, 20247.387.387.227.247.141,860,900
Oct 8, 20247.377.457.347.397.282,282,500
Oct 7, 20247.297.427.217.277.162,430,500
Oct 4, 20247.417.437.267.357.242,368,600
Oct 3, 20247.487.527.387.397.283,127,500
Oct 2, 20247.317.577.317.527.413,275,900
Oct 1, 20247.497.497.327.327.214,902,400
Sep 30, 20247.477.527.327.417.303,764,300
Sep 27, 2024 0.045436 Dividend
Sep 27, 20247.337.647.337.517.403,108,800
Sep 26, 20247.187.437.157.417.263,413,900
Sep 25, 20247.307.367.077.106.953,035,200
Sep 24, 20247.147.337.147.307.152,176,200
Sep 23, 20247.107.177.067.136.983,102,400
Sep 20, 20247.207.257.007.167.014,642,200
Sep 19, 20247.527.527.147.207.052,221,100
Sep 18, 20247.417.507.337.407.256,087,200
Sep 17, 20247.407.467.337.427.271,905,800
Sep 16, 20247.407.477.357.447.292,036,400
Sep 13, 20247.647.667.397.477.325,547,600
Sep 12, 20247.957.967.647.667.503,111,500
Sep 11, 20247.888.037.777.997.836,334,700
Sep 10, 20247.847.947.757.877.714,288,700
Sep 9, 20247.697.917.567.827.6611,852,000
Sep 6, 20247.988.147.978.087.913,372,900
Sep 5, 20247.968.037.888.007.841,355,500
Sep 4, 20247.828.047.797.987.822,161,600
Sep 3, 20247.837.967.747.827.662,489,400
Sep 2, 20247.827.927.677.897.732,284,600
Aug 30, 20247.947.977.767.887.722,407,300
Aug 29, 20248.038.087.897.927.762,984,200
Aug 28, 20248.128.167.988.037.874,898,800
Aug 27, 20247.978.207.978.147.972,394,600
Aug 26, 20248.018.117.948.017.852,356,400
Aug 23, 20247.848.087.808.017.853,021,800
Aug 22, 20247.928.017.767.877.712,063,600
Aug 21, 20247.857.957.747.867.701,421,600
Aug 20, 20247.857.997.817.857.692,264,000
Aug 19, 20247.997.997.867.917.752,627,600
Aug 16, 20248.088.097.857.907.742,953,100
Aug 15, 20248.058.097.918.007.841,786,200
Aug 14, 20247.858.127.858.067.892,043,600
Aug 13, 20248.008.127.867.957.792,243,900
Aug 12, 20247.908.077.837.977.813,438,600
Aug 9, 20247.697.977.697.947.784,354,900
Aug 8, 20247.457.807.437.707.544,573,300
Aug 7, 20247.157.517.127.457.304,588,900
Aug 6, 20247.067.187.027.086.932,993,700
Aug 5, 20246.787.076.747.056.912,827,400
Aug 2, 20246.716.996.696.996.854,382,400
Aug 1, 20246.696.926.696.806.663,381,300
Jul 31, 20246.676.786.676.696.553,216,500
Jul 30, 20246.706.746.586.676.532,667,600
Jul 29, 20246.946.956.666.676.534,852,500
Jul 26, 20246.976.986.836.916.774,156,100
Jul 25, 20247.027.056.916.916.771,889,100
Jul 24, 20247.187.247.027.046.902,935,600
Jul 23, 20247.237.247.107.126.971,440,400
Jul 22, 20247.157.297.087.237.081,797,900
Jul 19, 20247.147.257.117.126.972,250,900
Jul 18, 20247.417.417.067.167.016,983,000
Jul 17, 20247.407.517.337.387.232,825,900
Jul 16, 20247.277.397.217.397.242,340,200
Jul 15, 20247.287.347.217.307.151,193,000
Jul 12, 20247.257.387.167.297.142,685,400
Jul 11, 20247.287.377.167.267.113,755,000
Jul 10, 20247.317.387.227.257.104,520,400
Jul 9, 20247.337.377.267.327.171,980,200
Jul 8, 20247.287.527.287.367.216,765,600
Jul 5, 20247.147.407.057.327.173,389,300
Jul 4, 20247.047.217.047.146.992,178,200
Jul 3, 20246.877.136.866.986.846,751,800
Jul 2, 20246.826.926.766.856.712,969,100
Jul 1, 20246.926.946.806.846.703,681,700
Jun 28, 20247.157.236.846.936.795,251,300
Jun 27, 20246.987.206.897.167.015,629,100
Jun 26, 20247.017.086.856.966.825,632,100
Jun 25, 20247.087.206.997.096.944,114,900
Jun 24, 20247.147.227.007.106.953,442,800
Jun 21, 20247.087.237.067.157.002,185,100
Jun 20, 20247.167.387.127.146.992,210,600
Jun 19, 20247.147.247.037.247.092,626,400
Jun 18, 20247.117.277.027.167.011,758,000
Jun 17, 2024 0.061038 Dividend
Jun 17, 20247.157.257.127.126.973,316,500
Jun 14, 20247.387.437.247.267.053,597,200
Jun 13, 20247.507.547.307.387.174,703,200
Jun 12, 20247.787.907.457.547.322,577,900
Jun 11, 20247.657.847.657.707.481,813,100
Jun 10, 20247.807.807.577.647.421,235,500
Jun 7, 20247.807.927.717.777.556,752,800
Jun 6, 20247.777.967.737.857.624,427,600
Jun 5, 20247.647.877.597.807.584,336,500
Jun 4, 20247.767.797.607.657.432,945,500
Jun 3, 20247.787.857.737.807.588,311,000
May 31, 20247.807.887.717.787.567,707,600
May 29, 20247.527.917.527.847.616,698,200
May 28, 20247.577.647.487.507.281,256,100
May 27, 20247.497.637.417.567.342,002,100
May 24, 20247.707.757.447.517.292,877,400
May 23, 20247.837.857.597.627.404,205,500
May 22, 20248.058.117.847.847.614,350,500
May 21, 20248.138.188.018.087.852,240,500
May 20, 20248.088.218.008.137.902,366,900
May 17, 20248.048.147.958.097.863,138,500
May 16, 20247.998.137.878.057.822,652,000
May 15, 20247.998.107.917.937.705,498,200
May 14, 20247.788.067.787.997.762,843,100
May 13, 20247.897.967.837.877.642,327,000
May 10, 20247.858.007.787.927.693,761,500
May 9, 20247.798.027.737.917.689,059,000
May 8, 20247.737.867.567.827.604,888,100
May 7, 20247.507.807.487.727.505,076,400
May 6, 20247.587.687.457.527.304,062,000

Related Tickers

CRFB3.SA Atacadão S.A.
8.50
-0.47%
 
LREN3.SA Lojas Renner S.A.
14.92
+0.27%
 
CENCOSUD.SN Cencosud S.A.
3,185.00
+0.31%
 
PCAR3.SA Companhia Brasileira De Distribuicao
3.7700
-3.33%
 
FALABELLA.SN Falabella S.A.
4,324.90
-0.00%