Grupo Mateus S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	7.450	7.830	7.450	7.680	7.209	10,219,500
2023-06-05	7.400	7.520	7.280	7.450	6.994	7,106,800
2023-06-02	7.590	7.760	7.350	7.360	6.909	7,636,400
2023-06-01	7.340	7.700	7.330	7.500	7.041	17,338,600
2023-05-31	7.080	7.330	7.080	7.290	6.843	6,849,700
2023-05-30	7.100	7.210	7.030	7.150	6.712	5,430,100
2023-05-29	7.090	7.170	7.040	7.100	6.665	3,681,700
2023-05-26	6.990	7.240	6.930	7.060	6.627	6,873,600
2023-05-25	6.640	7.000	6.610	6.940	6.515	9,688,700
2023-05-24	6.500	6.630	6.440	6.580	6.177	3,340,300
2023-05-23	6.570	6.740	6.490	6.500	6.102	5,176,500
2023-05-22	6.760	6.840	6.630	6.660	6.252	4,578,400
2023-05-19	6.760	6.920	6.570	6.770	6.355	9,349,000
2023-05-18	6.400	6.720	6.330	6.700	6.290	7,392,800
2023-05-17	6.320	6.440	6.240	6.400	6.008	13,011,400
2023-05-16	6.460	6.490	6.210	6.290	5.905	6,552,300
2023-05-15	6.590	6.590	6.410	6.450	6.055	6,072,700
2023-05-12	6.670	6.820	6.520	6.610	6.205	14,582,200
2023-05-11	6.290	6.830	6.070	6.720	6.308	13,562,100
2023-05-10	5.690	6.030	5.690	5.980	5.614	7,681,700
2023-05-09	5.590	5.820	5.580	5.670	5.323	6,936,100
2023-05-08	5.490	5.750	5.480	5.640	5.294	6,665,900
2023-05-05	5.240	5.480	5.180	5.450	5.116	11,386,200
2023-05-04	5.240	5.360	5.150	5.220	4.900	7,545,500
2023-05-03	5.310	5.340	5.140	5.220	4.900	7,648,100
2023-05-02	5.510	5.510	5.210	5.280	4.957	4,418,600
2023-04-28	5.400	5.520	5.280	5.510	5.172	4,169,900
2023-04-27	5.370	5.380	5.140	5.370	5.041	6,637,000
2023-04-26	5.220	5.440	5.200	5.360	5.032	5,132,400
2023-04-25	5.310	5.380	5.180	5.250	4.928	4,228,000
2023-04-24	5.300	5.350	5.250	5.330	5.003	2,365,300
2023-04-20	5.250	5.350	5.170	5.290	4.966	3,548,100
2023-04-19	5.340	5.340	5.150	5.230	4.910	9,990,000
2023-04-18	5.590	5.590	5.350	5.380	5.050	2,964,700
2023-04-17	5.530	5.620	5.450	5.530	5.191	3,609,400
2023-04-14	5.670	5.690	5.510	5.530	5.191	5,003,700
2023-04-13	5.900	5.910	5.690	5.690	5.341	5,582,600
2023-04-12	5.930	6.070	5.880	5.900	5.539	6,387,000
2023-04-11	5.420	5.930	5.420	5.900	5.539	8,220,400
2023-04-10	5.370	5.490	5.310	5.390	5.060	4,491,300
2023-04-06	5.380	5.500	5.250	5.370	5.041	8,818,100
2023-04-05	5.810	5.810	5.350	5.420	5.088	11,122,700
2023-04-04	5.610	5.900	5.610	5.770	5.417	10,989,600
2023-04-03	5.690	5.710	5.290	5.580	5.238	15,696,200
2023-03-31	5.950	5.970	5.580	5.720	5.370	27,740,800
2023-03-30	5.890	6.010	5.830	5.930	5.567	6,261,400
2023-03-29	5.710	5.880	5.660	5.800	5.445	7,120,600
2023-03-28	5.580	5.830	5.470	5.740	5.388	5,227,000
2023-03-27	5.400	5.640	5.400	5.570	5.229	12,618,500
2023-03-24	5.260	5.450	5.120	5.380	5.050	15,216,600
2023-03-23	5.450	5.500	5.150	5.240	4.919	9,111,300
2023-03-22	5.520	5.590	5.410	5.450	5.116	6,668,400
2023-03-21	5.760	5.800	5.530	5.560	5.219	5,655,100
2023-03-20	5.840	5.910	5.690	5.770	5.417	4,516,900
2023-03-17	5.860	5.990	5.710	5.910	5.548	7,759,400
2023-03-16	5.820	5.900	5.700	5.860	5.501	12,803,000
2023-03-15	5.820	5.970	5.690	5.830	5.473	6,266,500
2023-03-14	5.840	6.180	5.840	5.920	5.557	4,724,400
2023-03-13	5.710	5.970	5.610	5.850	5.492	8,549,100
2023-03-10	5.710	5.850	5.630	5.750	5.398	16,339,400

← NewerPage 15 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.