GMAT3.SAGMAT3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.68 | $4.72 | $4.59 | $4.60 | 1.56M |
| 1/14/2026 | $4.57 | $4.70 | $4.50 | $4.68 | 9.58M |
| 1/13/2026 | $4.45 | $4.57 | $4.41 | $4.54 | 6.70M |
| 1/12/2026 | $4.45 | $4.52 | $4.33 | $4.47 | 8.15M |
| 1/9/2026 | $4.50 | $4.54 | $4.44 | $4.45 | 12.90M |
| 1/8/2026 | $4.46 | $4.51 | $4.43 | $4.48 | 7.81M |
| 1/7/2026 | $4.58 | $4.65 | $4.44 | $4.47 | 10.56M |
| 1/6/2026 | $4.40 | $4.55 | $4.40 | $4.49 | 22.16M |
| 1/5/2026 | $4.50 | $4.51 | $4.40 | $4.40 | 5.33M |
| 1/2/2026 | $4.56 | $4.59 | $4.45 | $4.49 | 9.62M |
| 12/30/2025 | $4.51 | $4.60 | $4.49 | $4.51 | 7.21M |
| 12/29/2025 | $4.55 | $4.55 | $4.43 | $4.48 | 6.45M |
| 12/26/2025 | $4.50 | $4.53 | $4.45 | $4.50 | 8.06M |
| 12/23/2025 | $4.41 | $4.53 | $4.33 | $4.47 | 10.14M |
| 12/22/2025 | $4.47 | $4.47 | $4.25 | $4.39 | 11.08M |
| 12/19/2025 | $4.57 | $4.60 | $4.42 | $4.43 | 17.08M |
| 12/18/2025 | $4.60 | $4.70 | $4.57 | $4.63 | 5.60M |
| 12/17/2025 | $4.63 | $4.65 | $4.50 | $4.60 | 7.05M |
| 12/16/2025 | $4.73 | $4.74 | $4.62 | $4.65 | 11.15M |
| 12/15/2025 | $4.84 | $4.91 | $4.74 | $4.75 | 7.52M |
| 12/12/2025 | $4.80 | $4.92 | $4.80 | $4.83 | 6.46M |
| 12/11/2025 | $4.75 | $4.89 | $4.72 | $4.82 | 4.55M |
| 12/10/2025 | $4.78 | $4.81 | $4.73 | $4.75 | 8.53M |
| 12/9/2025 | $4.90 | $4.92 | $4.69 | $4.77 | 10.83M |
| 12/8/2025 | $5.00 | $5.01 | $4.88 | $4.90 | 7.09M |
| 12/5/2025 | $5.25 | $5.25 | $4.91 | $4.92 | 17.31M |
| 12/4/2025 | $5.20 | $5.26 | $5.16 | $5.24 | 10.72M |
| 12/3/2025 | $5.29 | $5.29 | $5.12 | $5.16 | 6.08M |
| 12/2/2025 | $5.03 | $5.28 | $5.03 | $5.23 | 10.67M |
| 12/1/2025 | $5.10 | $5.10 | $4.98 | $5.03 | 8.08M |
| 11/28/2025 | $5.10 | $5.20 | $5.08 | $5.10 | 9.39M |
| 11/27/2025 | $5.10 | $5.16 | $5.04 | $5.10 | 5.62M |
| 11/26/2025 | $5.03 | $5.19 | $5.02 | $5.17 | 7.26M |
| 11/25/2025 | $5.08 | $5.13 | $4.97 | $5.03 | 25.30M |
| 11/24/2025 | $4.98 | $5.13 | $4.92 | $5.07 | 9.01M |
| 11/21/2025 | $5.11 | $5.11 | $4.90 | $4.98 | 13.19M |
| 11/19/2025 | $5.31 | $5.31 | $5.06 | $5.13 | 35.47M |
| 11/18/2025 | $5.45 | $5.47 | $5.29 | $5.32 | 13.77M |
| 11/17/2025 | $5.66 | $5.75 | $5.49 | $5.49 | 16.90M |
| 11/14/2025 | $5.95 | $6.00 | $5.49 | $5.60 | 34.75M |
| 11/13/2025 | $6.41 | $6.50 | $6.23 | $6.24 | 6.02M |
| 11/12/2025 | $6.58 | $6.58 | $6.39 | $6.43 | 3.02M |
| 11/11/2025 | $6.32 | $6.64 | $6.32 | $6.57 | 3.50M |
| 11/10/2025 | $6.41 | $6.46 | $6.28 | $6.33 | 3.22M |
| 11/7/2025 | $6.42 | $6.43 | $6.31 | $6.41 | 3.72M |
| 11/6/2025 | $6.40 | $6.45 | $6.35 | $6.42 | 2.26M |
| 11/5/2025 | $6.24 | $6.40 | $6.22 | $6.40 | 5.16M |
| 11/4/2025 | $6.30 | $6.32 | $6.23 | $6.24 | 3.83M |
| 11/3/2025 | $6.50 | $6.50 | $6.30 | $6.30 | 3.47M |
| 10/31/2025 | $6.31 | $6.47 | $6.31 | $6.44 | 3.87M |
| 10/30/2025 | $6.22 | $6.40 | $6.19 | $6.35 | 5.48M |
| 10/29/2025 | $6.31 | $6.32 | $6.12 | $6.29 | 5.43M |
| 10/28/2025 | $6.27 | $6.30 | $6.19 | $6.29 | 3.09M |
| 10/27/2025 | $6.39 | $6.41 | $6.28 | $6.36 | 1.57M |
| 10/24/2025 | $6.28 | $6.37 | $6.27 | $6.31 | 1.25M |
| 10/23/2025 | $6.28 | $6.34 | $6.24 | $6.28 | 3.16M |
| 10/22/2025 | $6.25 | $6.30 | $6.16 | $6.24 | 8.58M |
| 10/21/2025 | $6.26 | $6.26 | $6.17 | $6.22 | 1.93M |
| 10/20/2025 | $6.24 | $6.33 | $6.22 | $6.27 | 2.76M |
| 10/17/2025 | $6.17 | $6.26 | $6.09 | $6.21 | 2.46M |