GMAT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 7,314 |
| 2025-10-16 | 6.240 | 6.240 | 6.110 | 6.110 | 6.110 | 4,286 |
| 2025-10-15 | 6.250 | 6.310 | 6.140 | 6.290 | 6.290 | 4,557 |
| 2025-10-14 | 6.350 | 6.350 | 6.160 | 6.200 | 6.200 | 6,091 |
| 2025-10-13 | 6.430 | 6.430 | 6.260 | 6.340 | 6.340 | 11,815 |
| 2025-10-10 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 89,744 |
| 2025-10-09 | 6.490 | 6.530 | 6.320 | 6.390 | 6.390 | 28,492 |
| 2025-10-08 | 6.520 | 6.540 | 6.440 | 6.510 | 6.510 | 3,422 |
| 2025-10-07 | 6.630 | 6.660 | 6.390 | 6.510 | 6.510 | 8,396 |
| 2025-10-06 | 6.990 | 7.000 | 6.650 | 6.770 | 6.770 | 5,156 |
| 2025-10-03 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 40,580 |
| 2025-10-02 | 6.840 | 6.940 | 6.810 | 6.910 | 6.910 | 16,419 |
| 2025-10-01 | 6.950 | 6.980 | 6.850 | 6.950 | 6.950 | 19,157 |
| 2025-09-30 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 3,841 |
| 2025-09-29 | 6.860 | 7.010 | 6.860 | 7.010 | 7.010 | 10,465 |
| 2025-09-26 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 149,170 |
| 2025-09-25 | 7.080 | 7.090 | 6.910 | 7.010 | 7.010 | 5,551 |
| 2025-09-24 | 7.130 | 7.180 | 6.990 | 7.120 | 7.120 | 5,489 |
| 2025-09-23 | 7.110 | 7.200 | 7.020 | 7.200 | 7.200 | 4,212 |
| 2025-09-22 | 7.120 | 7.170 | 6.950 | 7.170 | 7.170 | 6,208 |
| 2025-09-19 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 4,148 |
| 2025-09-18 | 7.030 | 7.090 | 6.970 | 7.050 | 7.050 | 3,541 |
| 2025-09-17 | 7.030 | 7.150 | 6.950 | 7.150 | 7.150 | 4,181 |
| 2025-09-16 | 6.940 | 7.070 | 6.900 | 7.050 | 7.050 | 5,634 |
| 2025-09-15 | 7.030 | 7.070 | 6.950 | 7.040 | 7.040 | 4,066 |
| 2025-09-12 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 3,628 |
| 2025-09-11 | 6.940 | 7.130 | 6.920 | 6.990 | 6.990 | 3,161 |
| 2025-09-10 | 7.110 | 7.110 | 6.920 | 6.940 | 6.940 | 4,654 |
| 2025-09-09 | 7.310 | 7.310 | 7.010 | 7.310 | 7.310 | 4,193 |
| 2025-09-08 | 7.270 | 7.350 | 7.110 | 7.170 | 7.170 | 4,336 |
| 2025-09-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 5,033 |
| 2025-09-04 | 7.070 | 7.200 | 7.010 | 7.120 | 7.120 | 6,231 |
| 2025-09-03 | 7.120 | 7.150 | 7.000 | 7.000 | 7.000 | 3,569 |
| 2025-09-02 | 7.190 | 7.190 | 7.000 | 7.130 | 7.130 | 4,209 |
| 2025-09-01 | 7.300 | 7.340 | 7.160 | 7.190 | 7.190 | 3,978 |
| 2025-08-29 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 3,692 |
| 2025-08-28 | 7.130 | 7.350 | 7.060 | 7.350 | 7.350 | 5,581 |
| 2025-08-27 | 7.080 | 7.080 | 6.890 | 7.070 | 7.070 | 6,271 |
| 2025-08-26 | 6.850 | 7.010 | 6.850 | 6.930 | 6.930 | 3,307 |
| 2025-08-25 | 7.060 | 7.060 | 6.920 | 7.010 | 7.010 | 3,451 |
| 2025-08-22 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 3,170 |
| 2025-08-21 | 6.910 | 6.910 | 6.750 | 6.840 | 6.840 | 4,431 |
| 2025-08-20 | 6.840 | 6.890 | 6.700 | 6.880 | 6.880 | 4,534 |
| 2025-08-19 | 6.950 | 7.040 | 6.780 | 6.850 | 6.850 | 4,850 |
| 2025-08-18 | 7.060 | 7.170 | 7.000 | 7.020 | 7.020 | 3,038 |
| 2025-08-15 | 7.210 | 7.210 | 6.910 | 6.950 | 6.950 | 3,374 |
| 2025-08-14 | 7.210 | 7.300 | 6.910 | 7.010 | 7.010 | 4,442 |
| 2025-08-13 | 7.640 | 7.640 | 7.020 | 7.200 | 7.200 | 6,008 |
| 2025-08-12 | 7.410 | 7.690 | 7.410 | 7.600 | 7.600 | 2,339 |
| 2025-08-11 | 7.520 | 7.610 | 7.420 | 7.470 | 7.470 | 3,114 |
| 2025-08-08 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 2,960 |
| 2025-08-07 | 7.670 | 7.740 | 7.520 | 7.640 | 7.640 | 5,522 |
| 2025-08-06 | 7.360 | 7.620 | 7.350 | 7.620 | 7.620 | 2,673 |
| 2025-08-05 | 7.440 | 7.450 | 7.250 | 7.450 | 7.450 | 2,871 |
| 2025-08-04 | 7.370 | 7.410 | 7.220 | 7.400 | 7.400 | 3,233 |
| 2025-08-01 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 3,682 |
| 2025-07-31 | 7.360 | 7.430 | 7.250 | 7.390 | 7.390 | 3,997 |
| 2025-07-30 | 7.400 | 7.470 | 7.230 | 7.330 | 7.330 | 3,864 |
| 2025-07-29 | 7.360 | 7.500 | 7.260 | 7.420 | 7.420 | 2,672 |
| 2025-07-28 | 7.510 | 7.620 | 7.320 | 7.410 | 7.410 | 2,314 |
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.