GMAT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.060 | 4.080 | 3.940 | 3.960 | 3.960 | 10,792 |
| 2026-07-10 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 11,869 |
| 2026-07-09 | 3.770 | 3.920 | 3.740 | 3.850 | 3.850 | 8,209 |
| 2026-07-08 | 3.660 | 3.770 | 3.600 | 3.720 | 3.720 | 9,587 |
| 2026-07-07 | 3.710 | 3.750 | 3.570 | 3.630 | 3.630 | 15,258 |
| 2026-07-06 | 3.770 | 3.790 | 3.650 | 3.690 | 3.690 | 16,550 |
| 2026-07-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 10,673 |
| 2026-07-02 | 3.620 | 3.690 | 3.560 | 3.560 | 3.560 | 12,960 |
| 2026-07-01 | 3.700 | 3.780 | 3.560 | 3.620 | 3.620 | 20,972 |
| 2026-06-30 | 3.610 | 3.710 | 3.440 | 3.660 | 3.660 | 29,569 |
| 2026-06-29 | 3.870 | 3.900 | 3.800 | 3.820 | 3.820 | 10,956 |
| 2026-06-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 9,783 |
| 2026-06-25 | 3.840 | 3.920 | 3.810 | 3.830 | 3.830 | 9,048 |
| 2026-06-24 | 3.850 | 3.890 | 3.790 | 3.800 | 3.800 | 12,619 |
| 2026-06-23 | 3.780 | 3.880 | 3.730 | 3.860 | 3.860 | 11,736 |
| 2026-06-22 | 3.900 | 3.980 | 3.800 | 3.850 | 3.850 | 13,916 |
| 2026-06-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 9,363 |
| 2026-06-18 | 3.900 | 3.990 | 3.790 | 3.810 | 3.810 | 14,218 |
| 2026-06-17 | 3.960 | 4.000 | 3.830 | 3.880 | 3.880 | 15,141 |
| 2026-06-16 | 4.000 | 4.020 | 3.910 | 3.950 | 3.950 | 16,178 |
| 2026-06-15 | 4.000 | 4.110 | 3.960 | 3.990 | 3.990 | 14,749 |
| 2026-06-12 | 4.100 | 4.180 | 3.960 | 3.980 | 3.980 | 13,587 |
| 2026-06-11 | 3.980 | 4.130 | 3.930 | 4.130 | 4.130 | 12,941 |
| 2026-06-10 | 4.050 | 4.060 | 3.880 | 3.970 | 3.970 | 20,355 |
| 2026-06-09 | 4.080 | 4.130 | 4.020 | 4.030 | 4.030 | 12,354 |
| 2026-06-08 | 4.130 | 4.130 | 3.970 | 4.010 | 4.010 | 23,926 |
| 2026-06-05 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 19,112 |
| 2026-06-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 15,064 |
| 2026-06-02 | 4.190 | 4.270 | 4.130 | 4.210 | 4.210 | 11,300 |
| 2026-06-01 | 4.320 | 4.330 | 4.090 | 4.180 | 4.180 | 25,275 |
| 2026-05-29 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 12,830 |
| 2026-05-28 | 4.260 | 4.350 | 4.170 | 4.170 | 4.170 | 31,730 |
| 2026-05-27 | 4.330 | 4.400 | 4.270 | 4.270 | 4.270 | 9,782 |
| 2026-05-26 | 4.460 | 4.470 | 4.260 | 4.270 | 4.270 | 33,131 |
| 2026-05-25 | 4.440 | 4.490 | 4.380 | 4.390 | 4.390 | 11,092 |
| 2026-05-22 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 9,276 |
| 2026-05-21 | 4.450 | 4.530 | 4.280 | 4.430 | 4.430 | 11,660 |
| 2026-05-20 | 4.200 | 4.480 | 4.150 | 4.400 | 4.400 | 13,551 |
| 2026-05-19 | 4.240 | 4.240 | 4.070 | 4.240 | 4.240 | 18,985 |
| 2026-05-18 | 4.390 | 4.440 | 4.250 | 4.260 | 4.260 | 15,443 |
| 2026-05-15 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 17,754 |
| 2026-05-14 | 4.200 | 4.300 | 4.110 | 4.280 | 4.280 | 13,455 |
| 2026-05-13 | 4.330 | 4.340 | 4.070 | 4.200 | 4.200 | 25,831 |
| 2026-05-12 | 4.430 | 4.440 | 4.280 | 4.330 | 4.330 | 21,538 |
| 2026-05-11 | 4.620 | 4.640 | 4.360 | 4.430 | 4.430 | 17,659 |
| 2026-05-08 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 13,618 |
| 2026-05-07 | 4.580 | 4.670 | 4.470 | 4.530 | 4.530 | 14,053 |
| 2026-05-06 | 4.550 | 4.600 | 4.470 | 4.540 | 4.540 | 14,046 |
| 2026-05-05 | 4.430 | 4.470 | 4.350 | 4.460 | 4.460 | 17,519 |
| 2026-05-04 | 4.390 | 4.420 | 4.340 | 4.380 | 4.380 | 23,076 |
| 2026-04-30 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 18,676 |
| 2026-04-29 | 4.500 | 4.500 | 4.260 | 4.270 | 4.270 | 24,412 |
| 2026-04-28 | 4.600 | 4.600 | 4.440 | 4.510 | 4.510 | 19,062 |
| 2026-04-27 | 4.850 | 4.860 | 4.560 | 4.630 | 4.630 | 19,451 |
| 2026-04-24 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 22,815 |
| 2026-04-23 | 4.630 | 4.640 | 4.480 | 4.520 | 4.520 | 20,565 |
| 2026-04-22 | 4.710 | 4.710 | 4.570 | 4.570 | 4.570 | 21,731 |
| 2026-04-20 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 15,162 |
| 2026-04-17 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 12,956 |
| 2026-04-16 | 4.910 | 4.920 | 4.570 | 4.630 | 4.630 | 21,747 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.