Stock listing
B3:GMAT3 Grupo Mateus SA Ações
Home listing (B3) of Grupo Mateus SA
Follow Grupo Mateus SA into a list and get an email when it puts out news.
Share price · BMFBOVESPA:GMAT3
5.38 BRL -0.05 (-0.9%)
Close on Oct 14, 2026
- Day range
- 5.25 – 5.45 BRLOct 14, 2026
- Volume
- 7.89M sharesOct 14, 2026
- Market cap
- 12.38B BRLAt the close on Oct 14, 2026 · price × 2.30B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:GMAT3 · Home | 5.38 BRL | -0.05 (-0.9%) | 7,888,100 | 5.41 | 5.45 | 5.25 | 5.43 | Close on Oct 14, 2026 |
Daily closes
Last 3 months, Jul 14, 2026 – Oct 14, 2026 · BMFBOVESPA:GMAT3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.38 | -0.05 | -0.9% | 5.41 | 5.45 | 5.25 | 7,888,100 | |
| 5.43 | -0.27 | -4.7% | 5.65 | 5.68 | 5.41 | 8,505,300 | |
| 5.70 | +0.15 | +2.7% | 5.63 | 5.82 | 5.62 | 10,268,500 | |
| 5.55 | +0.39 | +7.6% | 5.15 | 5.58 | 5.10 | 11,874,600 | |
| 5.16 | -0.04 | -0.8% | 5.25 | 5.27 | 5.02 | 18,108,900 | |
| 5.20 | -0.09 | -1.7% | 5.27 | 5.54 | 5.20 | 17,451,200 | |
| 5.29 | +0.35 | +7.1% | 5.20 | 5.58 | 5.19 | 22,624,400 | |
| 4.94 | -0.14 | -2.8% | 5.12 | 5.13 | 4.86 | 6,800,900 | |
| 5.08 | 0.00 | 0.0% | 5.06 | 5.09 | 4.97 | 4,291,200 | |
| 5.08 | +0.05 | +1.0% | 5.08 | 5.10 | 4.96 | 3,469,800 | |
| 5.03 | +0.18 | +3.7% | 4.86 | 5.09 | 4.82 | 7,197,200 | |
| 4.85 | -0.05 | -1.0% | 4.90 | 4.90 | 4.79 | 2,032,700 | |
| 4.90 | 0.00 | 0.0% | 4.88 | 4.94 | 4.84 | 2,176,800 | |
| 4.90 | 0.00 | 0.0% | 4.90 | 4.97 | 4.81 | 2,686,800 | |
| 4.90 | -0.13 | -2.6% | 5.00 | 5.05 | 4.88 | 5,072,500 | |
| 5.03 | +0.13 | +2.7% | 4.90 | 5.03 | 4.82 | 3,965,800 | |
| 4.90 | -0.01 | -0.2% | 4.91 | 5.00 | 4.86 | 3,644,800 | |
| 4.91 | -0.02 | -0.4% | 4.89 | 4.92 | 4.80 | 3,227,400 | |
| 4.93 | +0.03 | +0.6% | 4.93 | 5.00 | 4.76 | 5,869,400 | |
| 4.90 | +0.05 | +1.0% | 4.85 | 4.98 | 4.82 | 3,947,700 | |
| 4.85 | -0.03 | -0.6% | 4.88 | 4.94 | 4.79 | 2,566,900 | |
| 4.88 | 0.00 | 0.0% | 4.86 | 4.90 | 4.76 | 2,322,100 | |
| 4.88 | +0.05 | +1.0% | 4.82 | 4.90 | 4.78 | 2,688,600 | |
| 4.83 | +0.10 | +2.1% | 4.70 | 4.85 | 4.65 | 3,263,900 | |
| 4.73 | -0.06 | -1.3% | 4.79 | 4.80 | 4.67 | 2,285,500 | |
| 4.79 | -0.08 | -1.6% | 4.91 | 4.99 | 4.79 | 5,253,900 | |
| 4.87 | +0.07 | +1.5% | 4.79 | 4.93 | 4.72 | 4,875,500 | |
| 4.80 | +0.03 | +0.6% | 4.79 | 4.88 | 4.74 | 4,233,100 | |
| 4.77 | +0.04 | +0.8% | 4.73 | 4.85 | 4.67 | 7,908,800 | |
| 4.73 | +0.10 | +2.2% | 4.64 | 4.78 | 4.50 | 5,358,800 | |
| 4.63 | -0.15 | -3.1% | 4.80 | 4.85 | 4.62 | 5,781,100 | |
| 4.78 | +0.02 | +0.4% | 4.75 | 4.85 | 4.70 | 7,026,400 | |
| 4.76 | +0.16 | +3.5% | 4.57 | 4.77 | 4.55 | 6,657,100 | |
| 4.60 | -0.04 | -0.9% | 4.63 | 4.73 | 4.59 | 9,094,100 | |
| 4.64 | +0.34 | +7.9% | 4.32 | 4.64 | 4.27 | 10,360,900 | |
| 4.30 | +0.15 | +3.6% | 4.13 | 4.32 | 4.10 | 7,609,300 | |
| 4.15 | +0.17 | +4.3% | 4.00 | 4.19 | 3.99 | 7,821,600 | |
| 3.98 | +0.05 | +1.3% | 3.88 | 4.00 | 3.84 | 8,015,900 | |
| 3.93 | +0.06 | +1.6% | 3.90 | 4.00 | 3.87 | 6,411,200 | |
| 3.87 | -0.08 | -2.0% | 3.98 | 4.00 | 3.85 | 3,662,000 | |
| 3.95 | -0.03 | -0.8% | 3.98 | 4.04 | 3.81 | 11,266,100 | |
| 3.98 | +0.19 | +5.0% | 3.75 | 4.12 | 3.72 | 22,351,500 | |
| 3.79 | +0.19 | +5.3% | 3.60 | 3.84 | 3.58 | 6,668,800 | |
| 3.60 | -0.09 | -2.4% | 3.71 | 3.71 | 3.59 | 4,853,000 | |
| 3.69 | +0.01 | +0.3% | 3.67 | 3.71 | 3.63 | 5,830,600 | |
| 3.68 | -0.05 | -1.3% | 3.73 | 3.75 | 3.63 | 5,661,200 | |
| 3.73 | -0.09 | -2.4% | 3.82 | 3.85 | 3.67 | 4,499,500 | |
| 3.82 | -0.07 | -1.8% | 3.88 | 3.92 | 3.81 | 3,248,300 | |
| 3.89 | -0.06 | -1.5% | 3.99 | 4.00 | 3.89 | 3,131,000 | |
| 3.95 | -0.02 | -0.5% | 4.04 | 4.07 | 3.94 | 2,859,500 | |
| 3.97 | -0.06 | -1.5% | 4.04 | 4.07 | 3.97 | 3,280,000 | |
| 4.03 | +0.05 | +1.3% | 3.98 | 4.05 | 3.97 | 2,863,300 | |
| 3.98 | +0.09 | +2.3% | 3.91 | 3.98 | 3.87 | 4,842,300 | |
| 3.89 | -0.03 | -0.8% | 3.92 | 3.95 | 3.86 | 2,520,200 | |
| 3.92 | +0.09 | +2.3% | 3.91 | 3.99 | 3.90 | 4,148,800 | |
| 3.83 | +0.04 | +1.1% | 3.79 | 3.87 | 3.79 | 3,268,600 | |
| 3.79 | -0.08 | -2.1% | 3.85 | 3.90 | 3.77 | 2,835,100 | |
| 3.87 | -0.04 | -1.0% | 3.90 | 3.92 | 3.83 | 8,797,200 | |
| 3.91 | +0.08 | +2.1% | 3.83 | 3.93 | 3.83 | 6,859,200 | |
| 3.83 | -0.02 | -0.5% | 3.84 | 3.86 | 3.79 | 2,763,900 | |
| 3.85 | -0.03 | -0.8% | 3.89 | 3.91 | 3.82 | 2,572,900 | |
| 3.88 | -0.04 | -1.0% | 3.93 | 3.95 | 3.78 | 4,629,400 | |
| 3.92 | -0.06 | -1.5% | 3.98 | 3.99 | 3.89 | 3,522,200 | |
| 3.98 | +0.02 | +0.5% | 3.97 | 4.01 | 3.93 | 4,654,700 | |
| 3.96 | +0.02 | +0.5% | 3.96 | 4.02 | 3.94 | 3,604,500 |
- Ticker
- B3:GMAT3
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Retail & e-commerce
- Exchange
- B3
- Currency
- BRL
What changed lately
Latest news release · May 15, 2026
Grupo Mateus: Gross revenue up 13.7% to R$10.7bn, but net income down 21.8% amid higher expenses
Latest news
Grupo Mateus SA on 6ix
- Industry
- Retail & e-commerce
- News releases
- 4 in the last 12 months · 16 in all · newest May 15, 2026 · oldest 2022
Where Grupo Mateus SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:GMAT3 · Home listing · This page | B3 | Brazil | BRL |
| B3:GMAT3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Grupo Mateus SA.