Grupo Mateus S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	7.290	7.410	7.200	7.230	6.787	4,221,500
2023-08-29	7.150	7.250	7.070	7.250	6.806	5,943,200
2023-08-28	7.260	7.280	7.030	7.150	6.712	17,741,700
2023-08-25	7.300	7.350	7.190	7.230	6.787	6,008,400
2023-08-24	7.450	7.450	7.330	7.330	6.881	4,142,400
2023-08-23	7.430	7.530	7.390	7.420	6.965	5,953,700
2023-08-22	7.270	7.430	7.250	7.420	6.965	3,889,700
2023-08-21	7.320	7.360	7.220	7.250	6.806	4,825,600
2023-08-18	7.260	7.360	7.120	7.360	6.909	7,132,100
2023-08-17	7.570	7.610	7.310	7.310	6.862	6,154,800
2023-08-16	7.410	7.650	7.380	7.550	7.087	5,994,300
2023-08-15	7.310	7.470	7.190	7.440	6.984	6,290,200
2023-08-14	7.810	7.810	7.270	7.290	6.843	9,545,200
2023-08-11	7.930	7.970	7.690	7.790	7.313	7,652,700
2023-08-10	8.040	8.180	7.880	7.930	7.444	5,454,400
2023-08-09	8.000	8.060	7.860	7.970	7.482	2,981,500
2023-08-08	7.830	8.060	7.740	8.060	7.566	3,965,900
2023-08-07	7.850	7.910	7.760	7.910	7.425	2,217,600
2023-08-04	7.860	8.000	7.820	7.890	7.407	3,508,500
2023-08-03	7.920	8.020	7.820	7.860	7.378	3,727,300
2023-08-02	7.840	8.040	7.780	7.880	7.397	6,939,400
2023-08-01	7.740	7.820	7.470	7.810	7.332	13,387,300
2023-07-31	8.170	8.200	7.920	7.920	7.435	7,723,600
2023-07-28	8.130	8.130	7.970	8.070	7.576	7,145,700
2023-07-27	8.170	8.320	8.020	8.050	7.557	5,293,400
2023-07-26	8.190	8.240	8.080	8.140	7.641	2,094,100
2023-07-25	8.210	8.390	8.120	8.220	7.716	4,204,600
2023-07-24	8.060	8.220	8.020	8.150	7.651	2,877,800
2023-07-21	7.880	8.130	7.830	8.060	7.566	2,125,200
2023-07-20	7.760	7.950	7.730	7.880	7.397	3,063,500
2023-07-19	7.830	7.870	7.740	7.760	7.285	2,364,100
2023-07-18	7.720	7.880	7.710	7.820	7.341	4,272,400
2023-07-17	7.570	7.730	7.480	7.710	7.238	2,476,000
2023-07-14	7.700	7.720	7.500	7.570	7.106	2,997,300
2023-07-13	7.800	7.810	7.620	7.750	7.275	3,853,900
2023-07-12	7.950	8.020	7.750	7.800	7.322	3,460,500
2023-07-11	7.950	7.950	7.670	7.870	7.388	3,462,300
2023-07-10	7.970	8.040	7.870	7.980	7.491	3,362,700
2023-07-07	8.010	8.230	7.960	8.020	7.529	4,978,800
2023-07-06	8.030	8.140	7.970	8.000	7.510	5,110,000
2023-07-05	7.920	8.230	7.900	8.060	7.566	5,338,800
2023-07-04	7.910	8.000	7.830	7.920	7.435	3,307,400
2023-07-03	7.930	8.120	7.920	7.940	7.454	3,706,300
2023-06-30	7.840	8.020	7.820	7.920	7.435	5,897,100
2023-06-29	7.530	7.800	7.490	7.740	7.266	5,723,800
2023-06-28	7.610	7.670	7.450	7.520	7.059	3,373,800
2023-06-27	8.000	8.130	7.540	7.610	7.144	7,747,100
2023-06-26	8.160	8.190	7.910	7.990	7.500	4,279,300
2023-06-23	8.090	8.260	8.060	8.170	7.669	5,500,000
2023-06-22	8.210	8.210	7.950	8.060	7.566	6,905,000
2023-06-21	8.050	8.300	8.030	8.280	7.773	5,827,700
2023-06-20	7.890	8.160	7.850	8.080	7.585	5,096,100
2023-06-19	7.790	7.980	7.720	7.920	7.435	3,183,300
2023-06-16	8.000	8.060	7.710	7.790	7.313	10,384,800
2023-06-15	7.750	8.040	7.670	8.000	7.510	5,741,200
2023-06-14	7.770	7.860	7.730	7.750	7.275	5,268,900
2023-06-13	7.800	7.870	7.610	7.730	7.256	8,458,000
2023-06-12	8.050	8.100	7.740	7.750	7.275	7,098,400
2023-06-09	7.650	8.050	7.650	8.020	7.529	7,511,600
2023-06-07	7.680	7.900	7.600	7.600	7.134	10,453,200

← NewerPage 14 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.