GMAT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 4.880 | 4.920 | 4.790 | 4.920 | 4.920 | 14,640 |
| 2026-04-14 | 4.780 | 4.870 | 4.710 | 4.850 | 4.850 | 14,514 |
| 2026-04-13 | 4.630 | 4.780 | 4.530 | 4.650 | 4.650 | 16,604 |
| 2026-04-10 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 22,017 |
| 2026-04-09 | 4.690 | 4.760 | 4.620 | 4.720 | 4.720 | 17,680 |
| 2026-04-08 | 4.640 | 4.770 | 4.500 | 4.650 | 4.650 | 15,576 |
| 2026-04-07 | 4.610 | 4.620 | 4.400 | 4.500 | 4.500 | 18,790 |
| 2026-04-06 | 4.650 | 4.700 | 4.520 | 4.600 | 4.600 | 16,124 |
| 2026-04-02 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 15,920 |
| 2026-04-01 | 4.770 | 4.840 | 4.600 | 4.710 | 4.710 | 17,379 |
| 2026-03-31 | 4.550 | 4.760 | 4.500 | 4.740 | 4.740 | 12,030 |
| 2026-03-30 | 4.560 | 4.680 | 4.370 | 4.490 | 4.490 | 17,487 |
| 2026-03-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 13,020 |
| 2026-03-26 | 4.640 | 4.700 | 4.560 | 4.680 | 4.680 | 12,890 |
| 2026-03-25 | 4.480 | 4.670 | 4.450 | 4.670 | 4.670 | 13,545 |
| 2026-03-24 | 4.500 | 4.540 | 4.370 | 4.400 | 4.400 | 15,316 |
| 2026-03-23 | 4.250 | 4.540 | 4.250 | 4.490 | 4.490 | 19,300 |
| 2026-03-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 30,533 |
| 2026-03-19 | 4.730 | 4.790 | 4.030 | 4.230 | 4.230 | 69,572 |
| 2026-03-18 | 4.990 | 5.000 | 4.870 | 4.890 | 4.890 | 15,346 |
| 2026-03-17 | 5.070 | 5.090 | 4.960 | 5.030 | 5.030 | 15,546 |
| 2026-03-16 | 5.150 | 5.240 | 5.080 | 5.100 | 5.100 | 16,911 |
| 2026-03-13 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 18,423 |
| 2026-03-12 | 5.260 | 5.260 | 5.010 | 5.100 | 5.100 | 21,308 |
| 2026-03-11 | 5.310 | 5.350 | 5.210 | 5.260 | 5.260 | 20,418 |
| 2026-03-10 | 5.380 | 5.490 | 5.270 | 5.330 | 5.330 | 18,846 |
| 2026-03-09 | 5.250 | 5.340 | 5.140 | 5.250 | 5.250 | 25,958 |
| 2026-03-06 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 31,451 |
| 2026-03-05 | 5.510 | 5.690 | 5.150 | 5.190 | 5.190 | 34,186 |
| 2026-03-04 | 5.500 | 5.640 | 5.400 | 5.440 | 5.440 | 43,043 |
| 2026-03-03 | 5.650 | 5.670 | 5.350 | 5.400 | 5.400 | 14,202 |
| 2026-03-02 | 5.720 | 5.730 | 5.520 | 5.670 | 5.670 | 10,005 |
| 2026-02-27 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 8,127 |
| 2026-02-26 | 5.820 | 5.880 | 5.770 | 5.840 | 5.840 | 6,329 |
| 2026-02-25 | 5.900 | 5.990 | 5.750 | 5.760 | 5.760 | 10,016 |
| 2026-02-24 | 5.630 | 5.890 | 5.620 | 5.840 | 5.840 | 26,529 |
| 2026-02-23 | 5.570 | 5.650 | 5.510 | 5.590 | 5.590 | 8,042 |
| 2026-02-20 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 8,437 |
| 2026-02-19 | 5.560 | 5.700 | 5.510 | 5.510 | 5.510 | 11,766 |
| 2026-02-18 | 5.410 | 5.700 | 5.350 | 5.500 | 5.500 | 9,176 |
| 2026-02-13 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 11,674 |
| 2026-02-12 | 5.200 | 5.300 | 5.140 | 5.180 | 5.180 | 7,015 |
| 2026-02-11 | 5.090 | 5.310 | 5.080 | 5.290 | 5.290 | 9,312 |
| 2026-02-10 | 5.010 | 5.090 | 4.960 | 5.090 | 5.090 | 6,880 |
| 2026-02-09 | 4.920 | 5.020 | 4.900 | 5.020 | 5.020 | 7,070 |
| 2026-02-06 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 7,690 |
| 2026-02-05 | 4.970 | 5.020 | 4.920 | 4.920 | 4.920 | 6,746 |
| 2026-02-04 | 5.070 | 5.070 | 4.880 | 4.980 | 4.980 | 9,354 |
| 2026-02-03 | 5.000 | 5.080 | 4.940 | 5.070 | 5.070 | 8,459 |
| 2026-02-02 | 4.890 | 4.960 | 4.810 | 4.960 | 4.960 | 10,854 |
| 2026-01-30 | 4.890 | 5.040 | 4.810 | 4.830 | 4.830 | 3,283 |
| 2026-01-29 | 5.090 | 5.090 | 4.860 | 4.940 | 4.940 | 9,080 |
| 2026-01-28 | 5.050 | 5.100 | 5.010 | 5.090 | 5.090 | 8,037 |
| 2026-01-27 | 4.860 | 5.090 | 4.850 | 5.050 | 5.050 | 15,139 |
| 2026-01-26 | 4.990 | 4.990 | 4.810 | 4.930 | 4.930 | 8,497 |
| 2026-01-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10,209 |
| 2026-01-22 | 4.850 | 4.970 | 4.780 | 4.940 | 4.940 | 9,551 |
| 2026-01-21 | 4.650 | 4.800 | 4.610 | 4.800 | 4.800 | 7,820 |
| 2026-01-20 | 4.620 | 4.650 | 4.520 | 4.650 | 4.650 | 5,806 |
| 2026-01-19 | 4.560 | 4.630 | 4.550 | 4.630 | 4.630 | 5,412 |
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.