Grupo Mateus S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	8.090	8.280	8.010	8.140	7.641	5,914,500
2024-02-26	7.930	8.120	7.910	8.090	7.594	3,586,800
2024-02-23	8.030	8.060	7.880	7.980	7.491	9,392,600
2024-02-22	7.790	8.050	7.730	8.050	7.557	4,809,500
2024-02-21	7.380	7.790	7.360	7.790	7.313	6,501,800
2024-02-20	7.230	7.440	7.180	7.420	6.965	5,031,400
2024-02-19	7.230	7.370	7.160	7.240	6.796	2,977,000
2024-02-16	7.450	7.460	7.210	7.280	6.834	4,730,400
2024-02-15	7.430	7.550	7.390	7.400	6.947	3,737,700
2024-02-14	7.580	7.580	7.370	7.430	6.975	9,614,900
2024-02-09	7.350	7.600	7.320	7.600	7.134	5,405,400
2024-02-08	7.450	7.510	7.140	7.410	6.956	6,845,400
2024-02-07	7.320	7.550	7.200	7.510	7.050	7,884,800
2024-02-06	7.140	7.400	6.940	7.400	6.947	7,189,000
2024-02-05	7.030	7.180	6.950	7.120	6.684	9,520,100
2024-02-02	6.820	7.030	6.750	7.030	6.599	5,316,300
2024-02-01	6.850	6.920	6.700	6.810	6.393	4,112,700
2024-01-31	6.880	7.090	6.870	6.880	6.459	3,397,700
2024-01-30	6.770	6.890	6.730	6.880	6.459	3,681,100
2024-01-29	6.900	7.000	6.730	6.780	6.365	3,224,200
2024-01-26	6.780	6.950	6.740	6.880	6.459	4,371,100
2024-01-25	6.640	6.900	6.570	6.780	6.365	4,055,300
2024-01-24	6.720	6.780	6.600	6.650	6.243	5,443,000
2024-01-23	6.610	6.780	6.600	6.710	6.299	4,992,700
2024-01-22	7.000	7.050	6.580	6.590	6.186	5,298,600
2024-01-19	6.930	7.000	6.830	7.000	6.571	3,347,900
2024-01-18	6.900	6.960	6.820	6.900	6.477	2,778,900
2024-01-17	7.040	7.110	6.810	6.900	6.477	9,991,800
2024-01-16	7.070	7.110	6.970	7.040	6.609	2,830,200
2024-01-15	7.060	7.120	6.950	7.080	6.646	2,689,400
2024-01-12	7.010	7.190	6.970	7.050	6.618	3,843,800
2024-01-11	7.000	7.050	6.880	6.940	6.515	2,963,700
2024-01-10	7.250	7.250	6.960	6.980	6.552	3,749,800
2024-01-09	7.140	7.280	7.050	7.220	6.778	5,027,700
2024-01-08	6.950	7.170	6.890	7.150	6.712	2,798,200
2024-01-05	6.850	7.150	6.820	6.950	6.524	4,324,500
2024-01-04	6.950	7.000	6.730	6.850	6.430	3,034,800
2024-01-03	6.940	6.980	6.830	6.930	6.505	2,245,200
2024-01-02	7.130	7.130	6.870	6.890	6.468	3,178,000
2023-12-28	7.060	7.230	6.980	7.180	6.740	4,717,700
2023-12-27	7.140	7.180	7.040	7.040	6.609	5,659,200
2023-12-26	6.850	7.200	6.800	7.170	6.731	6,073,800
2023-12-22	7.040	7.080	6.840	6.880	6.459	4,989,300
2023-12-21	6.810	7.030	6.780	7.020	6.590	10,339,500
2023-12-20	6.660	6.810	6.660	6.740	6.327	5,697,500
2023-12-19	6.700	6.830	6.680	6.710	6.299	4,582,700
2023-12-18	6.780	6.780	6.610	6.650	6.243	5,716,800
2023-12-15	6.920	6.920	6.680	6.700	6.290	5,522,400
2023-12-14	6.650	7.230	6.650	6.860	6.440	10,066,200
2023-12-13	6.150	6.700	6.150	6.700	6.290	5,871,000
2023-12-12	6.240	6.240	6.150	6.150	5.773	1,990,100
2023-12-11	6.320	6.320	6.130	6.200	5.820	5,931,900
2023-12-08	6.600	6.630	6.320	6.320	5.933	6,154,200
2023-12-07	6.350	6.580	6.290	6.580	6.177	4,531,500
2023-12-06	6.480	6.520	6.280	6.340	5.952	6,391,800
2023-12-05	6.370	6.550	6.330	6.410	6.017	8,815,200
2023-12-04	6.450	6.500	6.340	6.370	5.980	4,661,200
2023-12-01	6.270	6.500	6.240	6.370	5.980	8,251,100
2023-11-30	6.230	6.350	6.180	6.350	5.961	8,605,500
2023-11-29	6.330	6.340	6.150	6.230	5.848	7,765,100

← NewerPage 12 of 21 · 1,250 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.