Grupo Mateus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 8.080 | 8.090 | 7.850 | 7.900 | 7.516 | 2,953,100 |
| 2024-08-15 | 8.050 | 8.090 | 7.910 | 8.000 | 7.611 | 1,786,200 |
| 2024-08-14 | 7.850 | 8.120 | 7.850 | 8.060 | 7.668 | 2,043,600 |
| 2024-08-13 | 8.000 | 8.120 | 7.860 | 7.950 | 7.564 | 2,243,900 |
| 2024-08-12 | 7.900 | 8.070 | 7.830 | 7.970 | 7.583 | 3,438,600 |
| 2024-08-09 | 7.690 | 7.970 | 7.690 | 7.940 | 7.554 | 4,354,900 |
| 2024-08-08 | 7.450 | 7.800 | 7.430 | 7.700 | 7.326 | 4,573,300 |
| 2024-08-07 | 7.150 | 7.510 | 7.120 | 7.450 | 7.088 | 4,588,900 |
| 2024-08-06 | 7.060 | 7.180 | 7.020 | 7.080 | 6.736 | 2,993,700 |
| 2024-08-05 | 6.780 | 7.070 | 6.740 | 7.050 | 6.708 | 2,827,400 |
| 2024-08-02 | 6.710 | 6.990 | 6.690 | 6.990 | 6.650 | 4,382,400 |
| 2024-08-01 | 6.690 | 6.920 | 6.690 | 6.800 | 6.470 | 3,381,300 |
| 2024-07-31 | 6.670 | 6.780 | 6.670 | 6.690 | 6.365 | 3,216,500 |
| 2024-07-30 | 6.700 | 6.740 | 6.580 | 6.670 | 6.346 | 2,667,600 |
| 2024-07-29 | 6.940 | 6.950 | 6.660 | 6.670 | 6.346 | 4,852,500 |
| 2024-07-26 | 6.970 | 6.980 | 6.830 | 6.910 | 6.574 | 4,156,100 |
| 2024-07-25 | 7.020 | 7.050 | 6.910 | 6.910 | 6.574 | 1,889,100 |
| 2024-07-24 | 7.180 | 7.240 | 7.020 | 7.040 | 6.698 | 2,935,600 |
| 2024-07-23 | 7.230 | 7.240 | 7.100 | 7.120 | 6.774 | 1,440,400 |
| 2024-07-22 | 7.150 | 7.290 | 7.080 | 7.230 | 6.879 | 1,797,900 |
| 2024-07-19 | 7.140 | 7.250 | 7.110 | 7.120 | 6.774 | 2,250,900 |
| 2024-07-18 | 7.410 | 7.410 | 7.060 | 7.160 | 6.812 | 6,983,000 |
| 2024-07-17 | 7.400 | 7.510 | 7.330 | 7.380 | 7.022 | 2,825,900 |
| 2024-07-16 | 7.270 | 7.390 | 7.210 | 7.390 | 7.031 | 2,340,200 |
| 2024-07-15 | 7.280 | 7.340 | 7.210 | 7.300 | 6.945 | 1,193,000 |
| 2024-07-12 | 7.250 | 7.380 | 7.160 | 7.290 | 6.936 | 2,685,400 |
| 2024-07-11 | 7.280 | 7.370 | 7.160 | 7.260 | 6.907 | 3,755,000 |
| 2024-07-10 | 7.310 | 7.380 | 7.220 | 7.250 | 6.898 | 4,520,400 |
| 2024-07-09 | 7.330 | 7.370 | 7.260 | 7.320 | 6.964 | 1,980,200 |
| 2024-07-08 | 7.280 | 7.520 | 7.280 | 7.360 | 7.003 | 6,765,600 |
| 2024-07-05 | 7.140 | 7.400 | 7.050 | 7.320 | 6.964 | 3,389,300 |
| 2024-07-04 | 7.040 | 7.210 | 7.040 | 7.140 | 6.793 | 2,178,200 |
| 2024-07-03 | 6.870 | 7.130 | 6.860 | 6.980 | 6.641 | 6,751,800 |
| 2024-07-02 | 6.820 | 6.920 | 6.760 | 6.850 | 6.517 | 2,969,100 |
| 2024-07-01 | 6.920 | 6.940 | 6.800 | 6.840 | 6.508 | 3,681,700 |
| 2024-06-28 | 7.150 | 7.230 | 6.840 | 6.930 | 6.593 | 5,251,300 |
| 2024-06-27 | 6.980 | 7.200 | 6.890 | 7.160 | 6.812 | 5,629,100 |
| 2024-06-26 | 7.010 | 7.080 | 6.850 | 6.960 | 6.622 | 5,632,100 |
| 2024-06-25 | 7.080 | 7.200 | 6.990 | 7.090 | 6.746 | 4,114,900 |
| 2024-06-24 | 7.140 | 7.220 | 7.000 | 7.100 | 6.755 | 3,442,800 |
| 2024-06-21 | 7.080 | 7.230 | 7.060 | 7.150 | 6.803 | 2,185,100 |
| 2024-06-20 | 7.160 | 7.380 | 7.120 | 7.140 | 6.793 | 2,210,600 |
| 2024-06-19 | 7.140 | 7.240 | 7.030 | 7.240 | 6.888 | 2,626,400 |
| 2024-06-18 | 7.110 | 7.270 | 7.020 | 7.160 | 6.812 | 1,758,000 |
| 2024-06-17 | 7.150 | 7.250 | 7.120 | 7.120 | 6.774 | 3,316,500 |
| 2024-06-14 | 7.380 | 7.430 | 7.240 | 7.260 | 6.907 | 3,597,200 |
| 2024-06-13 | 7.500 | 7.540 | 7.300 | 7.380 | 6.963 | 4,703,200 |
| 2024-06-12 | 7.780 | 7.900 | 7.450 | 7.540 | 7.114 | 2,577,900 |
| 2024-06-11 | 7.650 | 7.840 | 7.650 | 7.700 | 7.265 | 1,813,100 |
| 2024-06-10 | 7.800 | 7.800 | 7.570 | 7.640 | 7.209 | 1,235,500 |
| 2024-06-07 | 7.800 | 7.920 | 7.710 | 7.770 | 7.331 | 6,752,800 |
| 2024-06-06 | 7.770 | 7.960 | 7.730 | 7.850 | 7.407 | 4,427,600 |
| 2024-06-05 | 7.640 | 7.870 | 7.590 | 7.800 | 7.360 | 4,336,500 |
| 2024-06-04 | 7.760 | 7.790 | 7.600 | 7.650 | 7.218 | 2,945,500 |
| 2024-06-03 | 7.780 | 7.850 | 7.730 | 7.800 | 7.360 | 8,311,000 |
| 2024-05-31 | 7.800 | 7.880 | 7.710 | 7.780 | 7.341 | 7,707,600 |
| 2024-05-29 | 7.520 | 7.910 | 7.520 | 7.840 | 7.397 | 6,698,200 |
| 2024-05-28 | 7.570 | 7.640 | 7.480 | 7.500 | 7.077 | 1,256,100 |
| 2024-05-27 | 7.490 | 7.630 | 7.410 | 7.560 | 7.133 | 2,002,100 |
| 2024-05-24 | 7.700 | 7.750 | 7.440 | 7.510 | 7.086 | 2,877,400 |
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.