Grupo Mateus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.190 | 5.340 | 5.070 | 5.170 | 5.170 | 7,561,800 |
| 2026-10-15 | 5.210 | 5.300 | 5.130 | 5.150 | 5.150 | 8,688,800 |
| 2026-10-14 | 5.410 | 5.450 | 5.250 | 5.380 | 5.380 | 7,931,800 |
| 2026-10-13 | 5.650 | 5.680 | 5.410 | 5.430 | 5.430 | 8,506,300 |
| 2026-10-09 | 5.630 | 5.820 | 5.620 | 5.700 | 5.700 | 10,268,500 |
| 2026-10-08 | 5.150 | 5.580 | 5.100 | 5.550 | 5.550 | 11,874,600 |
| 2026-10-07 | 5.250 | 5.270 | 5.020 | 5.160 | 5.160 | 18,108,900 |
| 2026-10-06 | 5.270 | 5.540 | 5.200 | 5.200 | 5.200 | 17,451,200 |
| 2026-10-05 | 5.200 | 5.580 | 5.190 | 5.290 | 5.290 | 22,624,400 |
| 2026-10-02 | 5.120 | 5.130 | 4.860 | 4.940 | 4.940 | 6,800,900 |
| 2026-10-01 | 5.060 | 5.090 | 4.970 | 5.080 | 5.080 | 4,291,200 |
| 2026-09-30 | 5.080 | 5.100 | 4.960 | 5.080 | 5.080 | 3,469,800 |
| 2026-09-29 | 4.860 | 5.090 | 4.820 | 5.030 | 5.030 | 7,197,200 |
| 2026-09-28 | 4.900 | 4.900 | 4.790 | 4.850 | 4.850 | 2,032,700 |
| 2026-09-25 | 4.880 | 4.940 | 4.840 | 4.900 | 4.900 | 2,176,800 |
| 2026-09-24 | 4.900 | 4.970 | 4.810 | 4.900 | 4.900 | 2,686,800 |
| 2026-09-23 | 5.000 | 5.050 | 4.880 | 4.900 | 4.900 | 5,072,500 |
| 2026-09-22 | 4.900 | 5.030 | 4.820 | 5.030 | 5.030 | 3,965,800 |
| 2026-09-21 | 4.910 | 5.000 | 4.860 | 4.900 | 4.900 | 3,644,800 |
| 2026-09-18 | 4.890 | 4.920 | 4.800 | 4.910 | 4.910 | 3,227,400 |
| 2026-09-17 | 4.930 | 5.000 | 4.760 | 4.930 | 4.930 | 5,869,400 |
| 2026-09-16 | 4.850 | 4.980 | 4.820 | 4.900 | 4.900 | 3,947,700 |
| 2026-09-15 | 4.880 | 4.940 | 4.790 | 4.850 | 4.850 | 2,566,900 |
| 2026-09-14 | 4.860 | 4.900 | 4.760 | 4.880 | 4.880 | 2,322,100 |
| 2026-09-11 | 4.820 | 4.900 | 4.780 | 4.880 | 4.880 | 2,688,600 |
| 2026-09-10 | 4.700 | 4.850 | 4.650 | 4.830 | 4.830 | 3,263,900 |
| 2026-09-09 | 4.790 | 4.800 | 4.670 | 4.730 | 4.730 | 2,285,500 |
| 2026-09-08 | 4.910 | 4.990 | 4.790 | 4.790 | 4.790 | 5,253,900 |
| 2026-09-04 | 4.790 | 4.930 | 4.720 | 4.870 | 4.870 | 4,875,500 |
| 2026-09-03 | 4.790 | 4.880 | 4.740 | 4.800 | 4.800 | 4,233,100 |
| 2026-09-02 | 4.730 | 4.850 | 4.670 | 4.770 | 4.770 | 7,908,800 |
| 2026-09-01 | 4.640 | 4.780 | 4.500 | 4.730 | 4.730 | 5,358,800 |
| 2026-08-31 | 4.800 | 4.850 | 4.620 | 4.630 | 4.630 | 5,781,100 |
| 2026-08-28 | 4.750 | 4.850 | 4.700 | 4.780 | 4.780 | 7,026,400 |
| 2026-08-27 | 4.570 | 4.770 | 4.550 | 4.760 | 4.760 | 6,657,100 |
| 2026-08-26 | 4.630 | 4.730 | 4.590 | 4.600 | 4.600 | 9,094,100 |
| 2026-08-25 | 4.320 | 4.640 | 4.270 | 4.640 | 4.640 | 10,360,900 |
| 2026-08-24 | 4.130 | 4.320 | 4.100 | 4.300 | 4.300 | 7,609,300 |
| 2026-08-21 | 4.000 | 4.190 | 3.990 | 4.150 | 4.150 | 7,821,600 |
| 2026-08-20 | 3.880 | 4.000 | 3.840 | 3.980 | 3.980 | 8,015,900 |
| 2026-08-19 | 3.900 | 4.000 | 3.870 | 3.930 | 3.930 | 6,411,200 |
| 2026-08-18 | 3.980 | 4.000 | 3.850 | 3.870 | 3.870 | 3,662,000 |
| 2026-08-17 | 3.980 | 4.040 | 3.810 | 3.950 | 3.950 | 11,266,100 |
| 2026-08-14 | 3.750 | 4.120 | 3.720 | 3.980 | 3.980 | 22,351,500 |
| 2026-08-13 | 3.600 | 3.840 | 3.580 | 3.790 | 3.790 | 6,668,800 |
| 2026-08-12 | 3.710 | 3.710 | 3.590 | 3.600 | 3.600 | 4,853,000 |
| 2026-08-11 | 3.670 | 3.710 | 3.630 | 3.690 | 3.690 | 5,830,600 |
| 2026-08-10 | 3.730 | 3.750 | 3.630 | 3.680 | 3.680 | 5,661,200 |
| 2026-08-07 | 3.820 | 3.850 | 3.670 | 3.730 | 3.730 | 4,499,500 |
| 2026-08-06 | 3.880 | 3.920 | 3.810 | 3.820 | 3.820 | 3,248,300 |
| 2026-08-05 | 3.990 | 4.000 | 3.890 | 3.890 | 3.890 | 3,131,000 |
| 2026-08-04 | 4.040 | 4.070 | 3.940 | 3.950 | 3.950 | 2,859,500 |
| 2026-08-03 | 4.040 | 4.070 | 3.970 | 3.970 | 3.970 | 3,280,000 |
| 2026-07-31 | 3.980 | 4.050 | 3.970 | 4.030 | 4.030 | 2,863,300 |
| 2026-07-30 | 3.910 | 3.980 | 3.870 | 3.980 | 3.980 | 4,842,300 |
| 2026-07-29 | 3.920 | 3.950 | 3.860 | 3.890 | 3.890 | 2,520,200 |
| 2026-07-28 | 3.910 | 3.990 | 3.900 | 3.920 | 3.920 | 4,148,800 |
| 2026-07-27 | 3.790 | 3.870 | 3.790 | 3.830 | 3.830 | 3,268,600 |
| 2026-07-24 | 3.850 | 3.900 | 3.770 | 3.790 | 3.790 | 2,835,100 |
| 2026-07-23 | 3.900 | 3.920 | 3.830 | 3.870 | 3.870 | 8,797,200 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-19 | 0.0496 BRL |
| 2025-09-25 | 0.0694 BRL |
| 2025-06-26 | 0.0671 BRL |
| 2025-03-26 | 0.0601 BRL |
| 2024-11-11 | 0.0436 BRL |
| 2024-09-26 | 0.0455 BRL |
| 2024-06-14 | 0.0611 BRL |
| 2024-03-28 | 0.0436 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.