Grupo Mateus S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	6.260	6.400	6.170	6.250	5.867	5,237,100
2023-11-27	6.000	6.280	5.990	6.260	5.876	5,112,800
2023-11-24	6.250	6.260	5.990	6.000	5.632	7,987,300
2023-11-23	6.260	6.360	6.090	6.250	5.867	6,054,400
2023-11-22	6.160	6.360	6.130	6.230	5.848	3,997,700
2023-11-21	6.050	6.160	5.950	6.100	5.726	5,297,800
2023-11-20	6.080	6.100	6.000	6.050	5.679	5,679,200
2023-11-17	6.300	6.300	6.040	6.080	5.708	8,094,200
2023-11-16	6.020	6.310	6.020	6.250	5.867	11,325,400
2023-11-14	6.010	6.180	5.940	6.000	5.632	10,888,800
2023-11-13	6.000	6.080	5.960	6.000	5.632	5,637,300
2023-11-10	6.060	6.200	6.000	6.000	5.632	7,768,300
2023-11-09	6.400	6.400	6.030	6.050	5.679	6,440,500
2023-11-08	6.350	6.420	6.180	6.230	5.848	5,110,600
2023-11-07	6.050	6.340	6.020	6.330	5.942	3,366,300
2023-11-06	6.310	6.330	6.090	6.100	5.726	4,032,600
2023-11-03	6.100	6.290	6.090	6.270	5.886	4,758,900
2023-11-01	5.880	6.040	5.720	5.950	5.585	10,008,700
2023-10-31	5.780	5.830	5.700	5.820	5.463	2,964,600
2023-10-30	5.860	5.900	5.730	5.790	5.435	3,848,500
2023-10-27	6.100	6.160	5.840	5.840	5.482	4,796,800
2023-10-26	6.020	6.160	6.010	6.120	5.745	5,056,200
2023-10-25	6.100	6.150	5.930	6.020	5.651	5,827,700
2023-10-24	6.270	6.340	6.000	6.110	5.736	9,574,200
2023-10-23	6.030	6.270	6.010	6.220	5.839	3,552,600
2023-10-20	6.110	6.150	5.980	6.080	5.708	5,174,500
2023-10-19	5.910	6.240	5.880	6.160	5.783	7,960,200
2023-10-18	6.070	6.070	5.880	5.920	5.557	5,709,000
2023-10-17	6.170	6.290	6.060	6.100	5.726	6,693,200
2023-10-16	6.250	6.270	6.130	6.200	5.820	6,357,700
2023-10-13	6.350	6.420	6.160	6.210	5.830	3,244,500
2023-10-11	6.550	6.610	6.330	6.360	5.970	6,906,500
2023-10-10	6.430	6.600	6.420	6.530	6.130	4,106,700
2023-10-09	6.410	6.410	6.170	6.410	6.017	5,431,500
2023-10-06	6.470	6.490	6.270	6.420	6.027	7,453,800
2023-10-05	6.670	6.690	6.420	6.490	6.092	8,824,500
2023-10-04	6.650	6.780	6.610	6.700	6.290	5,548,700
2023-10-03	6.780	6.790	6.610	6.630	6.224	4,060,900
2023-10-02	6.860	6.860	6.720	6.750	6.336	2,519,900
2023-09-29	6.870	6.960	6.750	6.840	6.421	3,498,200
2023-09-28	6.580	6.810	6.580	6.790	6.374	7,020,000
2023-09-27	6.660	6.740	6.520	6.640	6.233	2,790,500
2023-09-26	6.750	6.790	6.600	6.650	6.243	4,975,800
2023-09-25	6.810	6.860	6.680	6.780	6.365	2,806,600
2023-09-22	6.800	6.960	6.740	6.860	6.440	4,880,300
2023-09-21	6.960	6.960	6.710	6.780	6.365	4,379,500
2023-09-20	7.080	7.100	6.910	7.000	6.571	6,217,200
2023-09-19	7.060	7.120	6.950	7.030	6.599	3,665,000
2023-09-18	7.420	7.420	7.050	7.050	6.618	3,993,800
2023-09-15	7.290	7.420	7.130	7.420	6.965	7,904,300
2023-09-14	7.480	7.480	7.170	7.310	6.862	3,410,000
2023-09-13	7.070	7.600	7.050	7.410	6.956	9,111,500
2023-09-12	6.840	7.170	6.790	7.080	6.646	5,620,000
2023-09-11	6.770	6.800	6.690	6.800	6.383	2,443,100
2023-09-08	6.850	6.940	6.700	6.750	6.336	3,116,400
2023-09-06	6.980	7.040	6.840	6.880	6.459	2,932,000
2023-09-05	7.000	7.080	6.890	7.000	6.571	5,440,000
2023-09-04	7.010	7.100	7.000	7.020	6.590	2,624,200
2023-09-01	6.730	7.060	6.700	6.990	6.562	22,163,000
2023-08-31	7.240	7.250	6.700	6.730	6.318	27,643,300

← NewerPage 13 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.