Hospital Mater Dei S.A. (MATD3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.59 | 5.72 | 5.55 | 5.63 | 5.63 | 780,700 |
| 16 May 2024 | 5.84 | 5.87 | 5.60 | 5.64 | 5.64 | 493,800 |
| 15 May 2024 | 6.02 | 6.06 | 5.79 | 5.83 | 5.83 | 1,107,700 |
| 14 May 2024 | 5.64 | 6.03 | 5.54 | 6.00 | 6.00 | 949,500 |
| 13 May 2024 | 5.44 | 5.61 | 5.39 | 5.61 | 5.61 | 344,300 |
| 10 May 2024 | 5.73 | 5.73 | 5.35 | 5.52 | 5.52 | 734,500 |
| 09 May 2024 | 6.10 | 6.10 | 5.68 | 5.68 | 5.68 | 535,200 |
| 08 May 2024 | 6.02 | 6.15 | 5.92 | 6.05 | 6.05 | 1,218,600 |
| 07 May 2024 | 5.98 | 6.20 | 5.90 | 5.97 | 5.97 | 671,000 |
| 06 May 2024 | 5.79 | 6.04 | 5.78 | 5.90 | 5.90 | 446,600 |
| 03 May 2024 | 5.81 | 6.04 | 5.73 | 5.81 | 5.81 | 1,141,600 |
| 02 May 2024 | 5.67 | 5.92 | 5.60 | 5.75 | 5.75 | 535,200 |
| 02 May 2024 | 0.074384 Dividend | |||||
| 30 Apr 2024 | 5.90 | 5.96 | 5.67 | 5.68 | 5.61 | 609,800 |
| 29 Apr 2024 | 5.66 | 6.00 | 5.56 | 5.88 | 5.80 | 883,800 |
| 26 Apr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | - |
| 25 Apr 2024 | 5.39 | 5.47 | 5.30 | 5.44 | 5.37 | 156,700 |
| 24 Apr 2024 | 5.46 | 5.56 | 5.33 | 5.40 | 5.33 | 615,800 |
| 23 Apr 2024 | 5.57 | 5.66 | 5.44 | 5.44 | 5.37 | 265,300 |
| 22 Apr 2024 | 5.76 | 5.85 | 5.57 | 5.58 | 5.51 | 406,600 |
| 19 Apr 2024 | 5.53 | 5.96 | 5.53 | 5.69 | 5.62 | 1,209,400 |
| 18 Apr 2024 | 5.52 | 5.70 | 5.49 | 5.53 | 5.46 | 657,100 |
| 17 Apr 2024 | 5.49 | 5.81 | 5.40 | 5.57 | 5.50 | 790,900 |
| 16 Apr 2024 | 5.36 | 5.61 | 5.24 | 5.49 | 5.42 | 801,000 |
| 15 Apr 2024 | 5.81 | 5.81 | 5.40 | 5.40 | 5.33 | 635,000 |
| 12 Apr 2024 | 5.61 | 5.81 | 5.60 | 5.81 | 5.73 | 968,500 |
| 11 Apr 2024 | 5.73 | 5.82 | 5.57 | 5.71 | 5.64 | 267,500 |
| 10 Apr 2024 | 5.66 | 5.95 | 5.57 | 5.81 | 5.73 | 842,800 |
| 09 Apr 2024 | 5.67 | 5.93 | 5.64 | 5.78 | 5.70 | 555,300 |
| 08 Apr 2024 | 5.68 | 5.74 | 5.56 | 5.67 | 5.60 | 593,000 |
| 05 Apr 2024 | 5.45 | 5.71 | 5.43 | 5.61 | 5.54 | 1,034,400 |
| 04 Apr 2024 | 5.36 | 5.46 | 5.34 | 5.40 | 5.33 | 1,469,600 |
| 03 Apr 2024 | 5.56 | 5.62 | 5.38 | 5.38 | 5.31 | 1,327,500 |
| 02 Apr 2024 | 5.65 | 5.67 | 5.47 | 5.60 | 5.53 | 603,400 |
| 01 Apr 2024 | 6.00 | 6.00 | 5.64 | 5.66 | 5.59 | 692,900 |
| 28 Mar 2024 | 6.07 | 6.07 | 5.71 | 5.84 | 5.76 | 532,900 |
| 27 Mar 2024 | 6.03 | 6.07 | 5.95 | 6.04 | 5.96 | 395,400 |
| 26 Mar 2024 | 6.09 | 6.13 | 5.99 | 6.00 | 5.92 | 512,900 |
| 25 Mar 2024 | 6.27 | 6.27 | 6.08 | 6.11 | 6.03 | 966,600 |
| 22 Mar 2024 | 6.36 | 6.43 | 6.15 | 6.22 | 6.14 | 275,500 |
| 21 Mar 2024 | 6.60 | 6.74 | 6.42 | 6.47 | 6.39 | 282,700 |
| 20 Mar 2024 | 6.24 | 6.55 | 6.17 | 6.55 | 6.46 | 358,800 |
| 19 Mar 2024 | 6.23 | 6.24 | 6.13 | 6.24 | 6.16 | 148,500 |
| 18 Mar 2024 | 6.22 | 6.33 | 6.13 | 6.18 | 6.10 | 211,800 |
| 15 Mar 2024 | 6.28 | 6.38 | 6.17 | 6.17 | 6.09 | 335,900 |
| 14 Mar 2024 | 6.41 | 6.41 | 6.17 | 6.28 | 6.20 | 336,900 |
| 13 Mar 2024 | 6.23 | 6.40 | 6.21 | 6.40 | 6.32 | 184,400 |
| 12 Mar 2024 | 6.24 | 6.38 | 6.20 | 6.29 | 6.21 | 220,800 |
| 11 Mar 2024 | 6.11 | 6.31 | 6.11 | 6.23 | 6.15 | 1,100,300 |
| 08 Mar 2024 | 6.14 | 6.29 | 6.10 | 6.11 | 6.03 | 363,700 |
| 07 Mar 2024 | 6.21 | 6.25 | 6.11 | 6.18 | 6.10 | 370,600 |
| 06 Mar 2024 | 6.14 | 6.30 | 6.10 | 6.20 | 6.12 | 701,000 |
| 05 Mar 2024 | 6.12 | 6.26 | 6.10 | 6.11 | 6.03 | 349,800 |
| 04 Mar 2024 | 6.41 | 6.43 | 6.15 | 6.17 | 6.09 | 496,900 |
| 01 Mar 2024 | 6.28 | 6.46 | 6.21 | 6.40 | 6.32 | 1,108,300 |
| 29 Feb 2024 | 6.27 | 6.31 | 6.18 | 6.31 | 6.23 | 509,400 |
| 28 Feb 2024 | 6.31 | 6.36 | 6.22 | 6.28 | 6.20 | 414,100 |
| 27 Feb 2024 | 6.24 | 6.39 | 6.20 | 6.32 | 6.24 | 837,400 |
| 26 Feb 2024 | 6.27 | 6.31 | 6.18 | 6.19 | 6.11 | 356,300 |
| 23 Feb 2024 | 6.38 | 6.38 | 6.26 | 6.27 | 6.19 | 412,900 |
| 22 Feb 2024 | 6.45 | 6.49 | 6.31 | 6.38 | 6.30 | 484,100 |
| 21 Feb 2024 | 6.48 | 6.48 | 6.33 | 6.43 | 6.35 | 492,300 |
| 20 Feb 2024 | 6.42 | 6.52 | 6.34 | 6.50 | 6.41 | 310,800 |
| 19 Feb 2024 | 6.56 | 6.65 | 6.36 | 6.40 | 6.32 | 309,300 |
| 16 Feb 2024 | 6.51 | 6.68 | 6.46 | 6.63 | 6.54 | 332,900 |
| 15 Feb 2024 | 6.49 | 6.60 | 6.44 | 6.52 | 6.43 | 433,900 |
| 14 Feb 2024 | 6.38 | 6.51 | 6.35 | 6.48 | 6.40 | 648,800 |
| 09 Feb 2024 | 6.33 | 6.63 | 6.30 | 6.57 | 6.48 | 336,200 |
| 08 Feb 2024 | 6.59 | 6.59 | 6.27 | 6.42 | 6.34 | 639,800 |
| 07 Feb 2024 | 6.51 | 6.64 | 6.35 | 6.62 | 6.53 | 574,800 |
| 06 Feb 2024 | 6.25 | 6.56 | 6.25 | 6.56 | 6.47 | 930,600 |
| 05 Feb 2024 | 6.48 | 6.56 | 6.18 | 6.32 | 6.24 | 1,150,400 |
| 02 Feb 2024 | 6.44 | 6.48 | 6.29 | 6.48 | 6.40 | 211,300 |
| 01 Feb 2024 | 6.68 | 6.68 | 6.26 | 6.40 | 6.32 | 932,800 |
| 31 Jan 2024 | 6.50 | 6.88 | 6.43 | 6.62 | 6.53 | 640,500 |
| 30 Jan 2024 | 6.84 | 6.84 | 6.43 | 6.49 | 6.41 | 1,162,900 |
| 29 Jan 2024 | 6.82 | 6.93 | 6.68 | 6.75 | 6.66 | 201,000 |
| 26 Jan 2024 | 6.84 | 6.94 | 6.73 | 6.79 | 6.70 | 476,900 |
| 25 Jan 2024 | 6.97 | 7.02 | 6.86 | 6.89 | 6.80 | 310,500 |
| 24 Jan 2024 | 6.85 | 7.09 | 6.85 | 6.97 | 6.88 | 591,400 |
| 23 Jan 2024 | 6.97 | 7.08 | 6.87 | 6.95 | 6.86 | 399,700 |
| 22 Jan 2024 | 7.27 | 7.27 | 6.90 | 6.95 | 6.86 | 417,000 |
| 19 Jan 2024 | 7.37 | 7.37 | 6.98 | 7.21 | 7.12 | 427,300 |
| 18 Jan 2024 | 7.53 | 7.53 | 7.28 | 7.31 | 7.21 | 375,000 |
| 17 Jan 2024 | 7.57 | 7.60 | 7.41 | 7.52 | 7.42 | 207,200 |
| 16 Jan 2024 | 7.76 | 7.79 | 7.55 | 7.55 | 7.45 | 206,600 |
| 15 Jan 2024 | 7.85 | 7.89 | 7.66 | 7.75 | 7.65 | 360,100 |
| 12 Jan 2024 | 7.80 | 8.00 | 7.79 | 7.85 | 7.75 | 323,900 |
| 11 Jan 2024 | 7.97 | 7.99 | 7.61 | 7.85 | 7.75 | 435,600 |
| 10 Jan 2024 | 8.24 | 8.26 | 7.93 | 7.94 | 7.84 | 671,600 |
| 09 Jan 2024 | 8.32 | 8.32 | 8.19 | 8.25 | 8.14 | 237,400 |
| 08 Jan 2024 | 8.13 | 8.40 | 8.08 | 8.33 | 8.22 | 306,300 |
| 05 Jan 2024 | 7.97 | 8.28 | 7.97 | 8.15 | 8.04 | 420,900 |
| 04 Jan 2024 | 8.11 | 8.17 | 8.03 | 8.08 | 7.97 | 299,100 |
| 03 Jan 2024 | 7.88 | 8.20 | 7.83 | 8.15 | 8.04 | 344,500 |
| 02 Jan 2024 | 8.37 | 8.37 | 7.93 | 8.00 | 7.90 | 735,300 |
| 28 Dec 2023 | 8.40 | 8.44 | 8.13 | 8.35 | 8.24 | 582,800 |
| 27 Dec 2023 | 8.34 | 8.53 | 8.20 | 8.40 | 8.29 | 400,400 |
| 26 Dec 2023 | 8.31 | 8.45 | 8.18 | 8.31 | 8.20 | 537,100 |
| 22 Dec 2023 | 8.16 | 8.34 | 8.11 | 8.31 | 8.20 | 1,600,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.