GMAT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 6.730 | 6.730 | 6.410 | 6.480 | 6.480 | 2,968 |
| 2025-01-27 | 6.350 | 6.610 | 6.240 | 6.310 | 6.310 | 3,781 |
| 2025-01-24 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 2,923 |
| 2025-01-23 | 6.360 | 6.450 | 6.150 | 6.290 | 6.290 | 2,945 |
| 2025-01-22 | 6.300 | 6.480 | 6.120 | 6.310 | 6.310 | 4,474 |
| 2025-01-21 | 6.220 | 6.350 | 6.110 | 6.320 | 6.320 | 2,276 |
| 2025-01-20 | 6.300 | 6.360 | 6.060 | 6.300 | 6.300 | 3,704 |
| 2025-01-17 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 2,780 |
| 2025-01-16 | 6.170 | 6.360 | 6.080 | 6.240 | 6.240 | 3,080 |
| 2025-01-15 | 6.050 | 6.240 | 5.910 | 6.080 | 6.080 | 5,239 |
| 2025-01-14 | 5.970 | 6.030 | 5.830 | 6.030 | 6.030 | 2,929 |
| 2025-01-13 | 6.130 | 6.140 | 5.870 | 5.870 | 5.870 | 3,640 |
| 2025-01-10 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 4,648 |
| 2025-01-09 | 6.140 | 6.190 | 5.980 | 6.120 | 6.120 | 2,964 |
| 2025-01-08 | 6.150 | 6.160 | 6.000 | 6.110 | 6.110 | 3,757 |
| 2025-01-07 | 6.180 | 6.290 | 6.120 | 6.290 | 6.290 | 3,841 |
| 2025-01-06 | 6.010 | 6.180 | 5.980 | 6.070 | 6.070 | 4,040 |
| 2025-01-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 4,881 |
| 2025-01-02 | 6.410 | 6.410 | 6.080 | 6.180 | 6.180 | 6,415 |
| 2024-12-30 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 4,589 |
| 2024-12-27 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 5,536 |
| 2024-12-26 | 7.000 | 7.010 | 6.870 | 6.980 | 6.980 | 4,445 |
| 2024-12-23 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 3,832 |
| 2024-12-20 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 5,690 |
| 2024-12-19 | 6.620 | 6.790 | 6.620 | 6.650 | 6.650 | 3,906 |
| 2024-12-18 | 6.960 | 6.980 | 6.630 | 6.630 | 6.630 | 4,436 |
| 2024-12-17 | 6.750 | 6.940 | 6.670 | 6.940 | 6.940 | 4,170 |
| 2024-12-16 | 6.930 | 7.000 | 6.670 | 6.720 | 6.720 | 5,088 |
| 2024-12-13 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 4,947 |
| 2024-12-12 | 7.430 | 7.440 | 6.960 | 7.040 | 7.040 | 3,872 |
| 2024-12-11 | 7.490 | 7.630 | 7.300 | 7.480 | 7.480 | 4,080 |
| 2024-12-10 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 0 |
← NewerPage 8 of 8 · 452 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.