GMAT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.240 | 5.290 | 5.030 | 5.190 | 5.190 | 18,422 |
| 2026-10-06 | 5.260 | 5.540 | 5.180 | 5.180 | 5.180 | 21,450 |
| 2026-10-05 | 5.100 | 5.590 | 4.970 | 5.500 | 5.500 | 40,791 |
| 2026-10-02 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 10,460 |
| 2026-10-01 | 5.080 | 5.100 | 4.960 | 5.050 | 5.050 | 12,524 |
| 2026-09-30 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2026-09-28 | 4.900 | 4.900 | 4.790 | 4.870 | 4.870 | 6,774 |
| 2026-09-25 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 5,985 |
| 2026-09-24 | 4.910 | 4.960 | 4.800 | 4.940 | 4.940 | 10,313 |
| 2026-09-23 | 5.030 | 5.050 | 4.870 | 4.970 | 4.970 | 8,228 |
| 2026-09-22 | 4.910 | 5.050 | 4.830 | 4.990 | 4.990 | 8,196 |
| 2026-09-21 | 4.910 | 5.000 | 4.850 | 4.910 | 4.910 | 8,330 |
| 2026-09-18 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 7,415 |
| 2026-09-17 | 4.950 | 4.980 | 4.770 | 4.850 | 4.850 | 8,550 |
| 2026-09-16 | 4.850 | 4.980 | 4.850 | 4.930 | 4.930 | 9,669 |
| 2026-09-15 | 4.890 | 4.940 | 4.790 | 4.840 | 4.840 | 8,848 |
| 2026-09-14 | 4.880 | 4.950 | 4.720 | 4.810 | 4.810 | 30,736 |
| 2026-09-11 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 8,936 |
| 2026-09-10 | 4.700 | 4.850 | 4.650 | 4.840 | 4.840 | 7,380 |
| 2026-09-09 | 4.820 | 4.880 | 4.670 | 4.710 | 4.710 | 9,018 |
| 2026-09-08 | 4.930 | 4.990 | 4.790 | 4.860 | 4.860 | 12,419 |
| 2026-09-04 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 11,447 |
| 2026-09-03 | 4.800 | 4.880 | 4.740 | 4.840 | 4.840 | 9,328 |
| 2026-09-02 | 4.730 | 4.850 | 4.660 | 4.850 | 4.850 | 12,383 |
| 2026-09-01 | 4.630 | 4.780 | 4.500 | 4.740 | 4.740 | 13,054 |
| 2026-08-31 | 4.800 | 4.840 | 4.590 | 4.660 | 4.660 | 17,969 |
| 2026-08-28 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 11,875 |
| 2026-08-27 | 4.510 | 4.770 | 4.510 | 4.760 | 4.760 | 10,739 |
| 2026-08-26 | 4.640 | 4.730 | 4.590 | 4.590 | 4.590 | 11,569 |
| 2026-08-25 | 4.290 | 4.650 | 4.290 | 4.650 | 4.650 | 13,593 |
| 2026-08-24 | 4.130 | 4.330 | 4.100 | 4.330 | 4.330 | 12,114 |
| 2026-08-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 11,982 |
| 2026-08-20 | 3.890 | 4.000 | 3.840 | 3.990 | 3.990 | 7,927 |
| 2026-08-19 | 3.870 | 4.000 | 3.870 | 3.930 | 3.930 | 7,978 |
| 2026-08-18 | 3.950 | 3.990 | 3.850 | 3.900 | 3.900 | 8,280 |
| 2026-08-17 | 4.000 | 4.010 | 3.810 | 3.980 | 3.980 | 11,930 |
| 2026-08-14 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 15,314 |
| 2026-08-13 | 3.640 | 3.830 | 3.590 | 3.780 | 3.780 | 10,330 |
| 2026-08-12 | 3.740 | 3.750 | 3.600 | 3.640 | 3.640 | 11,056 |
| 2026-08-11 | 3.680 | 3.720 | 3.630 | 3.640 | 3.640 | 13,035 |
| 2026-08-10 | 3.780 | 3.780 | 3.630 | 3.720 | 3.720 | 15,407 |
| 2026-08-07 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 13,501 |
| 2026-08-06 | 3.910 | 3.920 | 3.810 | 3.840 | 3.840 | 9,370 |
| 2026-08-05 | 3.980 | 4.050 | 3.910 | 3.910 | 3.910 | 9,078 |
| 2026-08-04 | 3.990 | 4.080 | 3.950 | 3.980 | 3.980 | 8,180 |
| 2026-08-03 | 4.040 | 4.080 | 3.980 | 4.030 | 4.030 | 11,636 |
| 2026-07-31 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 6,413 |
| 2026-07-30 | 3.950 | 3.990 | 3.880 | 3.980 | 3.980 | 5,845 |
| 2026-07-29 | 3.930 | 3.950 | 3.860 | 3.930 | 3.930 | 6,648 |
| 2026-07-28 | 3.870 | 4.000 | 3.830 | 3.900 | 3.900 | 7,749 |
| 2026-07-27 | 3.870 | 3.890 | 3.800 | 3.820 | 3.820 | 14,749 |
| 2026-07-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 9,462 |
| 2026-07-23 | 3.910 | 3.940 | 3.840 | 3.840 | 3.840 | 7,615 |
| 2026-07-22 | 3.830 | 3.930 | 3.830 | 3.870 | 3.870 | 6,690 |
| 2026-07-21 | 3.850 | 3.940 | 3.800 | 3.850 | 3.850 | 8,948 |
| 2026-07-20 | 3.880 | 3.940 | 3.820 | 3.860 | 3.860 | 8,688 |
| 2026-07-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 8,362 |
| 2026-07-16 | 3.980 | 3.980 | 3.900 | 3.920 | 3.920 | 7,599 |
| 2026-07-15 | 4.010 | 4.020 | 3.940 | 4.010 | 4.010 | 9,313 |
| 2026-07-14 | 3.960 | 4.020 | 3.940 | 3.980 | 3.980 | 9,001 |
Page 1 of 4 · 240 trading daysOlder →
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.