GMAT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 3,365 |
| 2025-07-24 | 7.710 | 7.710 | 7.330 | 7.500 | 7.500 | 3,047 |
| 2025-07-23 | 7.510 | 7.710 | 7.510 | 7.710 | 7.710 | 2,809 |
| 2025-07-22 | 7.500 | 7.670 | 7.500 | 7.630 | 7.630 | 2,241 |
| 2025-07-21 | 7.830 | 7.830 | 7.540 | 7.650 | 7.650 | 3,107 |
| 2025-07-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 2,347 |
| 2025-07-17 | 7.870 | 8.000 | 7.740 | 8.000 | 8.000 | 3,277 |
| 2025-07-16 | 7.760 | 8.020 | 7.660 | 8.020 | 8.020 | 3,134 |
| 2025-07-15 | 7.700 | 7.890 | 7.700 | 7.890 | 7.890 | 2,951 |
| 2025-07-14 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 3,475 |
| 2025-07-11 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 4,117 |
| 2025-07-10 | 7.850 | 8.130 | 7.850 | 8.130 | 8.130 | 3,482 |
| 2025-07-09 | 8.200 | 8.200 | 7.900 | 8.020 | 8.020 | 3,585 |
| 2025-07-08 | 7.960 | 8.330 | 7.960 | 8.330 | 8.330 | 3,432 |
| 2025-07-07 | 8.100 | 8.160 | 7.980 | 8.130 | 8.130 | 3,204 |
| 2025-07-04 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 3,543 |
| 2025-07-03 | 7.960 | 8.180 | 7.960 | 8.000 | 8.000 | 4,674 |
| 2025-07-02 | 8.230 | 8.390 | 7.870 | 7.890 | 7.890 | 4,854 |
| 2025-07-01 | 8.130 | 8.400 | 8.130 | 8.360 | 8.360 | 5,897 |
| 2025-06-30 | 7.870 | 8.270 | 7.750 | 8.150 | 8.150 | 5,447 |
| 2025-06-27 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 2,973 |
| 2025-06-26 | 8.100 | 8.100 | 7.860 | 8.100 | 8.100 | 4,183 |
| 2025-06-25 | 7.810 | 7.910 | 7.770 | 7.900 | 7.900 | 2,780 |
| 2025-06-24 | 7.730 | 7.960 | 7.710 | 7.960 | 7.960 | 2,848 |
| 2025-06-23 | 7.730 | 7.770 | 7.620 | 7.750 | 7.750 | 2,871 |
| 2025-06-20 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 4,200 |
| 2025-06-18 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 3,123 |
| 2025-06-17 | 8.000 | 8.020 | 7.890 | 7.950 | 7.950 | 4,491 |
| 2025-06-16 | 7.800 | 8.050 | 7.710 | 7.920 | 7.920 | 3,480 |
| 2025-06-13 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 3,028 |
| 2025-06-12 | 7.890 | 8.080 | 7.550 | 8.000 | 8.000 | 3,207 |
| 2025-06-11 | 7.790 | 7.980 | 7.670 | 7.840 | 7.840 | 3,770 |
| 2025-06-10 | 7.730 | 8.010 | 7.550 | 7.790 | 7.790 | 3,405 |
| 2025-06-09 | 7.960 | 7.960 | 7.600 | 7.740 | 7.740 | 3,832 |
| 2025-06-06 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 3,573 |
| 2025-06-05 | 8.010 | 8.060 | 7.820 | 7.930 | 7.930 | 3,063 |
| 2025-06-04 | 8.010 | 8.130 | 7.950 | 7.990 | 7.990 | 3,829 |
| 2025-06-03 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 4,738 |
| 2025-06-02 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 6,216 |
| 2025-05-30 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 4,812 |
| 2025-05-29 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 4,568 |
| 2025-05-28 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 5,287 |
| 2025-05-27 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 5,047 |
| 2025-05-26 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 3,000 |
| 2025-05-23 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 3,552 |
| 2025-05-22 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 3,487 |
| 2025-05-21 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 3,361 |
| 2025-05-20 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 4,514 |
| 2025-05-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4,631 |
| 2025-05-16 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 2,890 |
| 2025-05-15 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 3,673 |
| 2025-05-14 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 2,882 |
| 2025-05-13 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 3,912 |
| 2025-05-12 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 3,816 |
| 2025-05-09 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-05-06 | 7.800 | 7.840 | 7.510 | 7.790 | 7.790 | 6,559 |
| 2025-05-05 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 4,810 |
| 2025-05-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 3,690 |
| 2025-04-30 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 3,651 |
| 2025-04-29 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 3,808 |
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.