Grupo Mateus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7.830 | 7.850 | 7.590 | 7.620 | 7.190 | 4,205,500 |
| 2024-05-22 | 8.050 | 8.110 | 7.840 | 7.840 | 7.397 | 4,350,500 |
| 2024-05-21 | 8.130 | 8.180 | 8.010 | 8.080 | 7.624 | 2,240,500 |
| 2024-05-20 | 8.080 | 8.210 | 8.000 | 8.130 | 7.671 | 2,366,900 |
| 2024-05-17 | 8.040 | 8.140 | 7.950 | 8.090 | 7.633 | 3,138,500 |
| 2024-05-16 | 7.990 | 8.130 | 7.870 | 8.050 | 7.596 | 2,652,000 |
| 2024-05-15 | 7.990 | 8.100 | 7.910 | 7.930 | 7.482 | 5,498,200 |
| 2024-05-14 | 7.780 | 8.060 | 7.780 | 7.990 | 7.539 | 2,843,100 |
| 2024-05-13 | 7.890 | 7.960 | 7.830 | 7.870 | 7.426 | 2,327,000 |
| 2024-05-10 | 7.850 | 8.000 | 7.780 | 7.920 | 7.473 | 3,761,500 |
| 2024-05-09 | 7.790 | 8.020 | 7.730 | 7.910 | 7.464 | 9,059,000 |
| 2024-05-08 | 7.730 | 7.860 | 7.560 | 7.820 | 7.379 | 4,888,100 |
| 2024-05-07 | 7.500 | 7.800 | 7.480 | 7.720 | 7.284 | 5,076,400 |
| 2024-05-06 | 7.580 | 7.680 | 7.450 | 7.520 | 7.096 | 4,062,000 |
| 2024-05-03 | 7.460 | 7.760 | 7.460 | 7.590 | 7.162 | 5,289,700 |
| 2024-05-02 | 7.500 | 7.600 | 7.220 | 7.350 | 6.935 | 6,300,300 |
| 2024-04-30 | 7.610 | 7.640 | 7.390 | 7.420 | 7.001 | 3,996,500 |
| 2024-04-29 | 7.540 | 7.680 | 7.510 | 7.670 | 7.237 | 3,283,400 |
| 2024-04-26 | 7.360 | 7.590 | 7.340 | 7.540 | 7.114 | 3,045,100 |
| 2024-04-25 | 7.300 | 7.390 | 7.200 | 7.350 | 6.935 | 3,053,300 |
| 2024-04-24 | 7.430 | 7.430 | 7.210 | 7.300 | 6.888 | 3,464,400 |
| 2024-04-23 | 7.390 | 7.430 | 7.250 | 7.370 | 6.954 | 5,491,600 |
| 2024-04-22 | 7.500 | 7.520 | 7.340 | 7.430 | 7.011 | 2,483,300 |
| 2024-04-19 | 7.310 | 7.610 | 7.310 | 7.500 | 7.077 | 4,062,500 |
| 2024-04-18 | 7.310 | 7.510 | 7.310 | 7.310 | 6.897 | 2,622,700 |
| 2024-04-17 | 7.440 | 7.570 | 7.290 | 7.340 | 6.926 | 5,394,900 |
| 2024-04-16 | 7.650 | 7.650 | 7.380 | 7.420 | 7.001 | 7,342,700 |
| 2024-04-15 | 7.940 | 7.970 | 7.650 | 7.690 | 7.256 | 7,839,800 |
| 2024-04-12 | 8.230 | 8.230 | 7.880 | 7.980 | 7.530 | 5,413,800 |
| 2024-04-11 | 8.150 | 8.320 | 8.120 | 8.230 | 7.765 | 3,294,800 |
| 2024-04-10 | 8.230 | 8.230 | 8.090 | 8.180 | 7.718 | 3,269,600 |
| 2024-04-09 | 8.220 | 8.310 | 8.150 | 8.240 | 7.775 | 3,294,600 |
| 2024-04-08 | 8.240 | 8.300 | 8.180 | 8.240 | 7.775 | 4,224,600 |
| 2024-04-05 | 8.170 | 8.290 | 8.070 | 8.240 | 7.775 | 3,905,100 |
| 2024-04-04 | 8.230 | 8.400 | 8.180 | 8.210 | 7.747 | 6,952,700 |
| 2024-04-03 | 8.350 | 8.350 | 8.100 | 8.220 | 7.756 | 5,938,500 |
| 2024-04-02 | 8.420 | 8.440 | 8.210 | 8.350 | 7.879 | 3,032,500 |
| 2024-04-01 | 8.730 | 8.780 | 8.410 | 8.470 | 7.992 | 6,161,100 |
| 2024-03-28 | 8.530 | 8.830 | 8.530 | 8.750 | 8.256 | 8,741,500 |
| 2024-03-27 | 8.430 | 8.640 | 8.380 | 8.530 | 8.007 | 5,826,400 |
| 2024-03-26 | 8.130 | 8.510 | 8.130 | 8.450 | 7.932 | 5,183,700 |
| 2024-03-25 | 8.110 | 8.340 | 8.090 | 8.230 | 7.726 | 4,191,000 |
| 2024-03-22 | 8.380 | 8.380 | 8.120 | 8.150 | 7.651 | 5,078,300 |
| 2024-03-21 | 8.400 | 8.430 | 8.310 | 8.420 | 7.904 | 5,896,200 |
| 2024-03-20 | 8.140 | 8.420 | 8.110 | 8.360 | 7.848 | 4,256,400 |
| 2024-03-19 | 8.210 | 8.220 | 8.090 | 8.140 | 7.641 | 2,482,000 |
| 2024-03-18 | 8.070 | 8.260 | 8.050 | 8.210 | 7.707 | 7,069,600 |
| 2024-03-15 | 8.270 | 8.320 | 8.040 | 8.110 | 7.613 | 7,102,700 |
| 2024-03-14 | 8.250 | 8.340 | 8.150 | 8.320 | 7.810 | 2,076,900 |
| 2024-03-13 | 8.080 | 8.280 | 8.040 | 8.250 | 7.745 | 2,401,000 |
| 2024-03-12 | 7.960 | 8.140 | 7.910 | 8.100 | 7.604 | 2,752,200 |
| 2024-03-11 | 8.070 | 8.130 | 7.890 | 7.930 | 7.444 | 2,957,000 |
| 2024-03-08 | 8.120 | 8.200 | 7.940 | 8.100 | 7.604 | 3,691,800 |
| 2024-03-07 | 8.100 | 8.360 | 8.030 | 8.220 | 7.716 | 9,870,300 |
| 2024-03-06 | 7.730 | 7.890 | 7.730 | 7.800 | 7.322 | 7,850,500 |
| 2024-03-05 | 7.850 | 7.930 | 7.650 | 7.700 | 7.228 | 6,067,300 |
| 2024-03-04 | 7.900 | 7.970 | 7.780 | 7.800 | 7.322 | 3,989,700 |
| 2024-03-01 | 8.070 | 8.110 | 7.890 | 7.950 | 7.463 | 6,635,000 |
| 2024-02-29 | 7.940 | 8.070 | 7.850 | 8.070 | 7.576 | 5,163,500 |
| 2024-02-28 | 8.120 | 8.120 | 7.790 | 7.940 | 7.454 | 8,147,400 |
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.