GMAT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 7,538 |
| 2026-01-15 | 4.720 | 4.720 | 4.570 | 4.580 | 4.580 | 8,233 |
| 2026-01-14 | 4.620 | 4.720 | 4.510 | 4.720 | 4.720 | 7,940 |
| 2026-01-13 | 4.470 | 4.580 | 4.410 | 4.570 | 4.570 | 8,018 |
| 2026-01-12 | 4.500 | 4.540 | 4.320 | 4.470 | 4.470 | 10,506 |
| 2026-01-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 7,535 |
| 2026-01-08 | 4.540 | 4.540 | 4.430 | 4.450 | 4.450 | 7,230 |
| 2026-01-07 | 4.530 | 4.640 | 4.450 | 4.500 | 4.500 | 9,929 |
| 2026-01-06 | 4.490 | 4.510 | 4.400 | 4.480 | 4.480 | 10,938 |
| 2026-01-05 | 4.520 | 4.520 | 4.410 | 4.470 | 4.470 | 10,796 |
| 2026-01-02 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 11,431 |
| 2025-12-30 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 8,995 |
| 2025-12-29 | 4.550 | 4.600 | 4.430 | 4.480 | 4.480 | 7,780 |
| 2025-12-26 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 7,861 |
| 2025-12-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 8,984 |
| 2025-12-22 | 4.540 | 4.540 | 4.260 | 4.450 | 4.450 | 15,273 |
| 2025-12-19 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 16,018 |
| 2025-12-18 | 4.630 | 4.700 | 4.580 | 4.700 | 4.700 | 7,552 |
| 2025-12-17 | 4.700 | 4.700 | 4.510 | 4.580 | 4.580 | 9,529 |
| 2025-12-16 | 4.750 | 4.820 | 4.620 | 4.690 | 4.690 | 12,627 |
| 2025-12-15 | 4.890 | 4.920 | 4.750 | 4.820 | 4.820 | 10,449 |
| 2025-12-12 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 8,310 |
| 2025-12-11 | 4.800 | 4.920 | 4.720 | 4.870 | 4.870 | 7,097 |
| 2025-12-10 | 4.840 | 5.010 | 4.730 | 4.840 | 4.840 | 9,465 |
| 2025-12-09 | 4.900 | 4.970 | 4.700 | 4.800 | 4.800 | 14,164 |
| 2025-12-08 | 5.050 | 5.110 | 4.880 | 4.970 | 4.970 | 17,120 |
| 2025-12-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 18,258 |
| 2025-12-04 | 5.220 | 5.280 | 5.160 | 5.280 | 5.280 | 8,727 |
| 2025-12-03 | 5.290 | 5.300 | 5.130 | 5.180 | 5.180 | 10,260 |
| 2025-12-02 | 5.100 | 5.280 | 5.050 | 5.270 | 5.270 | 8,420 |
| 2025-12-01 | 5.170 | 5.170 | 4.980 | 5.100 | 5.100 | 13,095 |
| 2025-11-28 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 9,847 |
| 2025-11-27 | 5.200 | 5.200 | 5.040 | 5.160 | 5.160 | 9,421 |
| 2025-11-26 | 5.050 | 5.210 | 5.020 | 5.150 | 5.150 | 7,502 |
| 2025-11-25 | 5.120 | 5.140 | 4.960 | 5.100 | 5.100 | 9,917 |
| 2025-11-24 | 5.030 | 5.130 | 4.910 | 5.120 | 5.120 | 11,317 |
| 2025-11-21 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 14,570 |
| 2025-11-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 18,866 |
| 2025-11-18 | 5.540 | 5.540 | 5.290 | 5.350 | 5.350 | 13,171 |
| 2025-11-17 | 5.690 | 5.740 | 5.510 | 5.580 | 5.580 | 12,911 |
| 2025-11-14 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 26,400 |
| 2025-11-13 | 6.430 | 6.500 | 6.230 | 6.250 | 6.250 | 5,234 |
| 2025-11-12 | 6.540 | 6.580 | 6.390 | 6.500 | 6.500 | 5,025 |
| 2025-11-11 | 6.390 | 6.650 | 6.340 | 6.610 | 6.610 | 5,717 |
| 2025-11-10 | 6.460 | 6.470 | 6.290 | 6.380 | 6.380 | 5,512 |
| 2025-11-07 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 4,838 |
| 2025-11-06 | 6.440 | 6.460 | 6.350 | 6.390 | 6.390 | 3,872 |
| 2025-11-05 | 6.220 | 6.440 | 6.210 | 6.440 | 6.440 | 4,312 |
| 2025-11-04 | 6.350 | 6.350 | 6.230 | 6.300 | 6.300 | 4,311 |
| 2025-11-03 | 6.510 | 6.530 | 6.300 | 6.390 | 6.390 | 5,293 |
| 2025-10-31 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 4,464 |
| 2025-10-30 | 6.170 | 6.390 | 6.170 | 6.340 | 6.340 | 3,976 |
| 2025-10-29 | 6.330 | 6.350 | 6.130 | 6.270 | 6.270 | 5,703 |
| 2025-10-28 | 6.360 | 6.380 | 6.190 | 6.330 | 6.330 | 3,973 |
| 2025-10-27 | 6.340 | 6.420 | 6.270 | 6.320 | 6.320 | 4,060 |
| 2025-10-24 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 6,364 |
| 2025-10-23 | 6.240 | 6.390 | 6.160 | 6.160 | 6.160 | 82,380 |
| 2025-10-22 | 6.180 | 6.290 | 6.160 | 6.260 | 6.260 | 4,109 |
| 2025-10-21 | 6.230 | 6.290 | 6.160 | 6.260 | 6.260 | 4,724 |
| 2025-10-20 | 6.310 | 6.370 | 6.230 | 6.370 | 6.370 | 4,904 |
← NewerPage 4 of 4 · 240 trading days
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.