GMAT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,513 |
| 2025-04-25 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 3,231 |
| 2025-04-24 | 7.300 | 7.780 | 7.240 | 7.660 | 7.660 | 5,555 |
| 2025-04-23 | 7.510 | 7.550 | 7.330 | 7.450 | 7.450 | 3,477 |
| 2025-04-22 | 7.500 | 7.540 | 7.330 | 7.430 | 7.430 | 3,208 |
| 2025-04-17 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 2,984 |
| 2025-04-16 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 2,582 |
| 2025-04-15 | 7.540 | 7.540 | 7.310 | 7.390 | 7.390 | 2,920 |
| 2025-04-14 | 7.590 | 7.710 | 7.400 | 7.550 | 7.550 | 4,603 |
| 2025-04-11 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 4,746 |
| 2025-04-10 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 4,534 |
| 2025-04-09 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 4,214 |
| 2025-04-08 | 6.700 | 7.020 | 6.700 | 6.880 | 6.880 | 3,636 |
| 2025-04-07 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 3,281 |
| 2025-04-04 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 4,274 |
| 2025-04-03 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 6,353 |
| 2025-04-02 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 3,443 |
| 2025-04-01 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 5,111 |
| 2025-03-31 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 3,786 |
| 2025-03-28 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 2,576 |
| 2025-03-27 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 5,976 |
| 2025-03-26 | 6.640 | 7.000 | 6.640 | 7.000 | 7.000 | 3,554 |
| 2025-03-25 | 6.770 | 6.850 | 6.600 | 6.840 | 6.840 | 3,426 |
| 2025-03-24 | 6.880 | 6.880 | 6.600 | 6.700 | 6.700 | 3,263 |
| 2025-03-21 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 3,888 |
| 2025-03-20 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 3,486 |
| 2025-03-19 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 4,294 |
| 2025-03-18 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 5,494 |
| 2025-03-17 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 2,988 |
| 2025-03-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 2,605 |
| 2025-03-13 | 6.300 | 6.400 | 6.230 | 6.400 | 6.400 | 2,637 |
| 2025-03-12 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 3,014 |
| 2025-03-11 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 3,000 |
| 2025-03-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 3,074 |
| 2025-03-07 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 3,229 |
| 2025-03-06 | 6.450 | 6.450 | 6.080 | 6.100 | 6.100 | 4,807 |
| 2025-03-05 | 6.380 | 6.380 | 6.230 | 6.340 | 6.340 | 2,964 |
| 2025-02-28 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 3,650 |
| 2025-02-27 | 6.690 | 6.720 | 6.510 | 6.510 | 6.510 | 2,840 |
| 2025-02-26 | 6.820 | 6.870 | 6.580 | 6.580 | 6.580 | 3,911 |
| 2025-02-25 | 6.760 | 7.090 | 6.700 | 6.700 | 6.700 | 4,077 |
| 2025-02-24 | 6.990 | 6.990 | 6.690 | 6.690 | 6.690 | 2,974 |
| 2025-02-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,772 |
| 2025-02-20 | 7.040 | 7.100 | 6.930 | 6.990 | 6.990 | 2,668 |
| 2025-02-19 | 7.120 | 7.130 | 6.910 | 6.930 | 6.930 | 2,730 |
| 2025-02-18 | 7.350 | 7.390 | 6.650 | 7.130 | 7.130 | 3,191 |
| 2025-02-17 | 7.110 | 7.450 | 7.000 | 7.270 | 7.270 | 5,990 |
| 2025-02-14 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 4,220 |
| 2025-02-13 | 6.520 | 6.820 | 6.510 | 6.750 | 6.750 | 2,651 |
| 2025-02-12 | 6.600 | 6.670 | 6.520 | 6.530 | 6.530 | 3,349 |
| 2025-02-11 | 6.500 | 6.830 | 6.430 | 6.700 | 6.700 | 3,199 |
| 2025-02-10 | 6.520 | 6.760 | 6.470 | 6.530 | 6.530 | 3,118 |
| 2025-02-07 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 3,739 |
| 2025-02-06 | 6.580 | 6.840 | 6.580 | 6.800 | 6.800 | 3,133 |
| 2025-02-05 | 6.700 | 6.730 | 6.570 | 6.600 | 6.600 | 2,846 |
| 2025-02-04 | 6.700 | 6.760 | 6.630 | 6.680 | 6.680 | 3,112 |
| 2025-02-03 | 6.680 | 6.790 | 6.560 | 6.790 | 6.790 | 3,439 |
| 2025-01-31 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 3,242 |
| 2025-01-30 | 6.440 | 6.700 | 6.430 | 6.540 | 6.540 | 2,874 |
| 2025-01-29 | 6.590 | 6.590 | 6.400 | 6.490 | 6.490 | 2,267 |
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.