Grupo Mateus SA (GMAT3)

GMAT3
🏛️ Brasilien →
6.88
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:05 6.99 7.00 6.98 6.98 56.4K
10:10 6.96 6.97 6.95 6.96 7.0K
10:15 6.97 6.98 6.95 6.95 30.0K
10:20 6.94 6.94 6.90 6.90 20.7K
10:25 6.92 6.92 6.89 6.89 54.1K
10:30 6.87 6.87 6.86 6.86 28.6K
10:35 6.87 6.87 6.83 6.84 109.5K
10:40 6.85 6.85 6.83 6.83 63.6K
10:45 6.84 6.84 6.82 6.83 61.9K
10:50 6.83 6.84 6.83 6.83 10.1K
10:55 6.83 6.84 6.82 6.82 31.6K
11:00 6.82 6.84 6.80 6.80 63.2K
11:05 6.80 6.80 6.76 6.76 142.2K
11:10 6.76 6.80 6.76 6.80 127.7K
11:15 6.79 6.81 6.79 6.79 23.1K
11:20 6.80 6.81 6.79 6.80 32.9K
11:25 6.80 6.81 6.79 6.79 177.5K
11:30 6.79 6.81 6.78 6.80 180.9K
11:35 6.80 6.82 6.79 6.82 75.5K
11:40 6.82 6.82 6.82 6.82 20.7K
11:45 6.82 6.83 6.80 6.83 111.2K
11:50 6.83 6.83 6.81 6.81 118.2K
11:55 6.81 6.81 6.81 6.81 38.3K
12:00 6.81 6.84 6.81 6.84 110.6K
12:05 6.84 6.85 6.83 6.83 99.6K
12:10 6.83 6.84 6.81 6.81 48.8K
12:15 6.82 6.82 6.80 6.81 28.9K
12:20 6.81 6.81 6.80 6.81 31.2K
12:25 6.81 6.82 6.80 6.81 50.4K
12:30 6.82 6.82 6.80 6.81 56.5K
12:35 6.82 6.82 6.80 6.81 78.6K
12:40 6.81 6.81 6.78 6.79 279.8K
12:45 6.79 6.80 6.79 6.79 61.2K
12:50 6.80 6.80 6.79 6.79 63.2K
12:55 6.80 6.80 6.77 6.77 75.6K
13:00 6.77 6.78 6.77 6.77 62.7K
13:05 6.78 6.80 6.77 6.79 191.0K
13:10 6.80 6.81 6.79 6.80 55.3K
13:15 6.80 6.81 6.80 6.80 27.2K
13:20 6.81 6.82 6.80 6.82 80.6K
13:25 6.81 6.84 6.81 6.84 138.2K
13:30 6.84 6.85 6.83 6.83 59.9K
13:35 6.84 6.84 6.83 6.83 15.6K
13:40 6.84 6.84 6.83 6.84 15.3K
13:45 6.83 6.84 6.82 6.83 52.5K
13:50 6.82 6.83 6.82 6.82 26.1K
13:55 6.83 6.83 6.82 6.83 25.2K
14:00 6.83 6.84 6.82 6.82 36.9K
14:05 6.82 6.84 6.82 6.82 299.9K
14:10 6.83 6.83 6.82 6.83 192.5K
14:15 6.82 6.83 6.81 6.82 36.9K
14:20 6.82 6.83 6.81 6.83 44.0K
14:25 6.83 6.86 6.82 6.85 465.1K
14:30 6.86 6.87 6.85 6.86 44.0K
14:35 6.87 6.87 6.85 6.85 26.0K
14:40 6.86 6.87 6.85 6.87 43.1K
14:45 6.86 6.87 6.86 6.86 18.5K
14:50 6.87 6.87 6.85 6.86 74.1K
14:55 6.87 6.87 6.85 6.85 35.7K
15:00 6.85 6.86 6.85 6.86 23.5K
15:05 6.86 6.87 6.86 6.86 42.5K
15:10 6.86 6.87 6.85 6.85 25.0K
15:15 6.85 6.86 6.85 6.85 27.2K
15:20 6.86 6.86 6.84 6.86 47.7K
15:25 6.85 6.86 6.85 6.85 13.0K
15:30 6.86 6.86 6.84 6.84 22.5K
15:35 6.85 6.85 6.83 6.83 68.7K
15:40 6.85 6.86 6.83 6.84 75.5K
15:45 6.85 6.85 6.84 6.85 19.3K
15:50 6.84 6.85 6.84 6.84 23.5K
15:55 6.85 6.85 6.83 6.85 32.3K
16:00 6.85 6.86 6.83 6.85 86.2K
16:05 6.85 6.86 6.85 6.85 29.5K
16:10 6.86 6.86 6.85 6.86 28.3K
16:15 6.87 6.88 6.86 6.86 86.4K
16:20 6.86 6.87 6.86 6.86 21.4K
16:25 6.86 6.87 6.86 6.86 15.9K
16:30 6.87 6.87 6.86 6.87 87.5K
16:35 6.87 6.88 6.86 6.86 117.9K
16:40 6.87 6.88 6.86 6.88 71.6K
16:45 6.87 6.88 6.87 6.88 91.4K
16:50 6.88 6.88 6.85 6.86 83.4K
16:55 6.86 6.86 6.86 6.86 622.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 6.97 6.98 6.85 6.88 3.4M
2025-09-30 7.02 7.02 6.91 6.95 5.3M
2025-09-29 6.92 7.01 6.91 6.99 4.5M
2025-09-26 7.11 7.11 6.76 6.86 6.4M
2025-09-25 7.03 7.09 6.91 6.95 6.7M
2025-09-24 7.09 7.14 7.03 7.08 3.5M
2025-09-23 7.07 7.17 7.02 7.13 3.6M
2025-09-22 7.10 7.12 6.94 7.08 4.1M
2025-09-19 7.06 7.12 7.00 7.12 7.8M
2025-09-18 7.11 7.11 6.97 7.03 9.1M
2025-09-17 7.01 7.15 6.96 7.08 5.2M
2025-09-16 7.01 7.05 6.92 7.03 3.5M
2025-09-15 6.94 7.07 6.94 7.00 3.7M
2025-09-12 7.05 7.05 6.90 7.04 3.6M
2025-09-11 6.95 7.12 6.93 7.06 3.0M
2025-09-10 7.06 7.07 6.89 7.01 6.4M
2025-09-09 7.12 7.12 7.00 7.06 6.7M
2025-09-08 7.28 7.32 7.10 7.14 3.0M
2025-09-05 7.18 7.39 7.18 7.28 3.7M
2025-09-04 7.04 7.18 7.02 7.18 2.5M
2025-09-03 7.04 7.14 7.00 7.03 3.9M
2025-09-02 7.13 7.15 7.02 7.06 2.8M
2025-09-01 7.32 7.32 7.15 7.16 1.6M
2025-08-29 7.21 7.37 7.16 7.30 4.1M
2025-08-28 7.04 7.33 7.04 7.25 5.4M
2025-08-27 6.97 7.04 6.89 7.00 3.2M
2025-08-26 6.91 6.98 6.91 6.93 1.5M
2025-08-25 7.00 7.04 6.91 6.91 2.2M
2025-08-22 6.78 7.01 6.77 6.94 5.0M
2025-08-21 6.87 6.90 6.74 6.78 6.1M
2025-08-20 6.77 6.88 6.70 6.84 4.2M
2025-08-19 7.02 7.04 6.77 6.77 3.2M
2025-08-18 7.05 7.16 7.02 7.07 2.3M
2025-08-15 7.00 7.04 6.90 7.04 4.9M
2025-08-14 7.06 7.10 6.91 7.04 7.0M
2025-08-13 7.59 7.60 7.02 7.11 23.6M
2025-08-12 7.49 7.68 7.49 7.64 2.3M
2025-08-11 7.59 7.62 7.45 7.49 2.1M
2025-08-08 7.74 7.74 7.58 7.58 2.2M
2025-08-07 7.59 7.73 7.53 7.66 1.7M
2025-08-06 7.37 7.58 7.34 7.57 2.9M
2025-08-05 7.33 7.42 7.28 7.37 1.6M
2025-08-04 7.39 7.39 7.22 7.37 3.0M
2025-08-01 7.34 7.47 7.27 7.37 3.0M
2025-07-31 7.37 7.41 7.27 7.33 2.2M
2025-07-30 7.35 7.45 7.23 7.43 2.8M
2025-07-29 7.36 7.39 7.26 7.33 2.5M
2025-07-28 7.58 7.60 7.35 7.36 10.2M
2025-07-25 7.44 7.58 7.35 7.58 4.4M
2025-07-24 7.65 7.65 7.38 7.43 3.2M
2025-07-23 7.52 7.68 7.50 7.61 1.2M
2025-07-22 7.64 7.65 7.51 7.51 2.6M
2025-07-21 7.72 7.74 7.58 7.61 1.9M
2025-07-18 7.92 7.92 7.69 7.71 6.0M
2025-07-17 7.91 7.95 7.73 7.92 4.0M
2025-07-16 7.83 7.98 7.68 7.90 4.4M
2025-07-15 7.77 7.84 7.70 7.80 4.7M
2025-07-14 7.92 7.95 7.69 7.75 2.7M
2025-07-11 7.95 8.06 7.91 7.95 2.0M
2025-07-10 7.85 8.08 7.85 8.01 3.0M
2025-07-09 8.15 8.15 7.89 7.95 4.0M
2025-07-08 7.98 8.13 7.98 8.12 2.5M
2025-07-07 8.08 8.15 7.99 8.02 2.0M
2025-07-04 8.05 8.15 7.96 8.08 1.1M
2025-07-03 7.96 8.15 7.95 8.04 4.3M
2025-07-02 8.24 8.27 7.85 7.91 5.7M
2025-07-01 8.17 8.38 8.15 8.22 4.3M
2025-06-30 7.91 8.22 7.79 8.17 6.5M
2025-06-27 7.93 7.95 7.82 7.90 2.2M
2025-06-26 7.82 7.98 7.82 7.94 2.0M
2025-06-25 7.88 7.88 7.71 7.79 2.0M
2025-06-24 7.69 7.89 7.65 7.86 3.3M
2025-06-23 7.65 7.69 7.54 7.67 2.9M
2025-06-20 7.84 7.85 7.64 7.67 5.7M
2025-06-18 8.00 8.04 7.85 7.95 2.8M
2025-06-17 7.86 8.02 7.86 8.00 3.1M
2025-06-16 7.85 8.00 7.74 7.92 2.6M
2025-06-13 7.90 7.90 7.74 7.78 1.6M
2025-06-12 7.86 8.05 7.80 7.95 2.0M
2025-06-11 7.84 7.99 7.71 7.90 2.0M
2025-06-10 7.77 8.03 7.77 7.84 4.3M
2025-06-09 7.75 7.80 7.64 7.73 2.1M
2025-06-06 7.82 7.91 7.69 7.82 11.4M
2025-06-05 7.97 8.09 7.82 7.85 2.0M
2025-06-04 8.02 8.11 7.97 8.01 2.7M
2025-06-03 7.90 8.02 7.85 8.02 3.4M
2025-06-02 7.93 8.08 7.70 7.89 5.1M
2025-05-30 7.99 8.05 7.85 7.99 2.8M
2025-05-29 8.18 8.21 7.95 8.00 3.3M
2025-05-28 8.14 8.19 8.04 8.14 1.7M
2025-05-27 7.90 8.15 7.89 8.13 4.6M
2025-05-26 7.76 7.93 7.76 7.90 1.8M
2025-05-23 7.68 7.79 7.53 7.76 2.1M
2025-05-22 7.52 7.90 7.41 7.78 2.9M
2025-05-21 7.91 7.92 7.58 7.63 2.9M
2025-05-20 7.89 7.97 7.78 7.96 2.1M
2025-05-19 7.78 8.00 7.74 7.93 2.2M
2025-05-16 7.66 7.79 7.58 7.79 3.0M
2025-05-15 7.58 7.83 7.58 7.72 4.1M
2025-05-14 7.67 7.71 7.58 7.62 2.2M
2025-05-13 7.52 7.78 7.49 7.69 2.0M
2025-05-12 7.61 7.69 7.39 7.50 2.2M
2025-05-09 7.67 7.77 7.57 7.58 2.3M
2025-05-08 7.69 7.93 7.61 7.67 3.8M
2025-05-07 7.67 7.70 7.50 7.60 3.6M
2025-05-06 7.77 7.85 7.49 7.68 6.6M
2025-05-05 7.78 7.83 7.63 7.70 2.5M
2025-05-02 7.78 7.83 7.67 7.75 4.2M
2025-04-30 7.66 7.82 7.58 7.70 4.8M
2025-04-29 7.65 7.86 7.57 7.71 4.7M
2025-04-28 7.64 7.71 7.56 7.60 3.4M
2025-04-25 7.63 7.75 7.57 7.60 4.5M
2025-04-24 7.47 7.79 7.35 7.60 5.2M
2025-04-23 7.48 7.55 7.34 7.43 3.2M
2025-04-22 7.49 7.52 7.33 7.33 3.0M
2025-04-17 7.38 7.47 7.26 7.47 4.4M
2025-04-16 7.41 7.45 7.29 7.38 3.2M
2025-04-15 7.47 7.48 7.35 7.44 3.1M
2025-04-14 7.61 7.72 7.41 7.44 3.8M
2025-04-11 7.47 7.70 7.36 7.57 7.1M
2025-04-10 7.24 7.44 7.19 7.44 7.4M
2025-04-09 6.71 7.27 6.68 7.26 5.1M
2025-04-08 7.00 7.01 6.74 6.76 3.7M
2025-04-07 6.86 7.19 6.79 6.95 3.8M
2025-04-04 7.47 7.51 6.97 7.04 4.3M
2025-04-03 7.12 7.62 7.08 7.58 8.7M
2025-04-02 7.03 7.18 7.01 7.12 3.1M
2025-04-01 6.77 7.09 6.74 7.03 2.7M
2025-03-31 6.90 6.96 6.78 6.78 4.2M
2025-03-28 7.08 7.11 6.96 6.99 5.3M
2025-03-27 6.86 7.19 6.79 7.07 6.1M
2025-03-26 6.69 6.91 6.69 6.85 3.6M
2025-03-25 6.59 6.79 6.56 6.73 3.1M
2025-03-24 6.72 6.77 6.57 6.58 5.2M
2025-03-21 6.71 6.72 6.61 6.70 2.6M
2025-03-20 6.74 6.77 6.64 6.68 2.3M
2025-03-19 6.75 6.91 6.71 6.89 4.1M
2025-03-18 6.41 6.55 6.34 6.50 2.8M
2025-03-17 6.44 6.46 6.27 6.40 3.1M
2025-03-14 6.32 6.49 6.32 6.45 2.6M
2025-03-13 6.36 6.39 6.22 6.32 2.0M
2025-03-12 6.19 6.36 6.19 6.36 3.1M
2025-03-11 6.28 6.29 6.14 6.21 2.3M
2025-03-10 6.30 6.31 6.18 6.25 3.3M
2025-03-07 6.17 6.31 6.07 6.31 4.8M
2025-03-06 6.29 6.29 6.08 6.17 4.2M
2025-03-05 6.30 6.33 6.19 6.25 2.5M
2025-02-28 6.61 6.66 6.37 6.38 6.6M
2025-02-27 6.68 6.72 6.55 6.60 4.2M
2025-02-26 6.87 6.88 6.62 6.69 5.2M
2025-02-25 6.76 7.08 6.70 6.82 5.5M
2025-02-24 6.88 6.96 6.73 6.78 4.0M
2025-02-21 6.99 7.04 6.88 6.94 3.7M
2025-02-20 6.98 7.12 6.95 6.99 3.6M
2025-02-19 7.10 7.13 6.96 6.97 3.3M
2025-02-18 7.36 7.37 7.04 7.12 6.5M
2025-02-17 7.12 7.46 7.09 7.35 7.1M
2025-02-14 6.73 7.12 6.73 7.12 7.2M
2025-02-13 6.58 6.82 6.51 6.76 4.5M
2025-02-12 6.65 6.68 6.49 6.58 3.3M
2025-02-11 6.52 6.82 6.47 6.67 4.4M
2025-02-10 6.60 6.74 6.50 6.52 2.9M
2025-02-07 6.83 6.83 6.53 6.61 3.3M
2025-02-06 6.74 6.84 6.66 6.79 2.8M
2025-02-05 6.69 6.74 6.61 6.69 2.3M
2025-02-04 6.68 6.75 6.64 6.70 2.7M
2025-02-03 6.61 6.75 6.57 6.71 4.0M
2025-01-31 6.66 6.75 6.56 6.68 5.2M
2025-01-30 6.42 6.71 6.42 6.67 3.3M
2025-01-29 6.46 6.53 6.41 6.44 2.4M
2025-01-28 6.50 6.58 6.46 6.49 3.5M
2025-01-27 6.29 6.62 6.28 6.53 5.6M
2025-01-24 6.25 6.41 6.23 6.30 4.0M
2025-01-23 6.36 6.44 6.16 6.28 3.6M
2025-01-22 6.30 6.47 6.28 6.36 4.5M
2025-01-21 6.16 6.30 6.10 6.30 2.8M
2025-01-20 6.21 6.28 6.14 6.15 2.7M
2025-01-17 6.19 6.29 6.06 6.26 4.2M
2025-01-16 6.23 6.23 6.08 6.16 4.0M
2025-01-15 6.01 6.22 5.93 6.17 4.6M
2025-01-14 5.89 5.96 5.85 5.95 3.4M
2025-01-13 5.97 5.98 5.87 5.89 3.7M
2025-01-10 6.07 6.07 5.85 5.97 3.5M
2025-01-09 6.03 6.08 5.97 6.03 3.5M
2025-01-08 6.22 6.22 6.00 6.04 3.4M
2025-01-07 6.14 6.28 6.13 6.22 6.3M
2025-01-06 5.98 6.12 5.97 6.11 6.1M
2025-01-03 6.07 6.09 5.88 5.96 4.7M
2025-01-02 6.33 6.37 6.05 6.05 6.3M