Grupo Mateus S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	5.510	5.850	5.450	5.700	5.351	21,173,400
2023-03-08	5.110	5.400	5.110	5.370	5.041	10,130,100
2023-03-07	5.240	5.240	5.020	5.110	4.797	11,211,300
2023-03-06	5.250	5.270	5.140	5.180	4.863	6,388,900
2023-03-03	5.280	5.430	5.220	5.250	4.928	5,788,600
2023-03-02	5.480	5.540	5.270	5.290	4.966	5,136,800
2023-03-01	5.630	5.670	5.400	5.470	5.135	4,973,400
2023-02-28	5.760	5.860	5.490	5.640	5.294	15,647,300
2023-02-27	5.960	6.030	5.720	5.780	5.426	5,596,200
2023-02-24	5.990	6.120	5.920	5.980	5.614	2,813,000
2023-02-23	6.200	6.230	6.030	6.040	5.670	2,553,800
2023-02-22	6.310	6.350	6.170	6.200	5.820	2,769,200
2023-02-17	6.410	6.460	6.150	6.380	5.989	4,456,200
2023-02-16	6.200	6.370	6.110	6.320	5.933	3,769,900
2023-02-15	6.100	6.340	6.080	6.210	5.830	3,770,400
2023-02-14	6.210	6.300	6.010	6.100	5.726	4,013,000
2023-02-13	6.360	6.360	5.980	6.170	5.792	6,625,100
2023-02-10	6.110	6.400	6.070	6.360	5.970	3,973,200
2023-02-09	6.260	6.290	6.070	6.130	5.754	3,938,900
2023-02-08	6.290	6.390	6.230	6.260	5.876	4,157,600
2023-02-07	6.360	6.480	6.190	6.250	5.867	7,418,500
2023-02-06	6.430	6.460	6.320	6.370	5.980	3,306,500
2023-02-03	6.550	6.640	6.380	6.430	6.036	3,890,500
2023-02-02	6.590	6.740	6.500	6.560	6.158	7,702,600
2023-02-01	6.740	6.810	6.460	6.640	6.233	7,662,100
2023-01-31	6.920	7.000	6.710	6.840	6.421	8,172,300
2023-01-30	6.950	7.110	6.870	6.920	6.496	6,211,900
2023-01-27	6.790	6.950	6.730	6.920	6.496	5,683,400
2023-01-26	7.100	7.130	6.770	6.780	6.365	4,583,400
2023-01-25	6.920	7.150	6.720	7.090	6.656	8,328,000
2023-01-24	6.760	6.980	6.740	6.940	6.515	6,106,300
2023-01-23	6.680	6.800	6.630	6.760	6.346	9,642,000
2023-01-20	6.700	6.720	6.560	6.690	6.280	14,610,200
2023-01-19	6.630	6.750	6.590	6.700	6.290	4,665,500
2023-01-18	6.700	6.760	6.520	6.700	6.290	9,782,800
2023-01-17	6.550	6.660	6.440	6.630	6.224	5,682,200
2023-01-16	6.360	6.540	6.310	6.520	6.121	6,120,800
2023-01-13	6.100	6.430	6.040	6.400	6.008	5,634,700
2023-01-12	6.330	6.370	5.970	6.160	5.783	6,474,500
2023-01-11	6.290	6.410	6.250	6.370	5.980	6,018,900
2023-01-10	6.170	6.420	6.080	6.290	5.905	5,012,600
2023-01-09	6.150	6.330	6.100	6.200	5.820	3,386,200
2023-01-06	6.210	6.430	6.130	6.270	5.886	5,663,300
2023-01-05	5.980	6.270	5.980	6.200	5.820	7,637,500
2023-01-04	5.730	6.030	5.650	5.950	5.585	6,749,600
2023-01-03	6.060	6.070	5.670	5.710	5.360	6,931,400
2023-01-02	6.290	6.300	5.960	6.070	5.698	3,633,100
2022-12-29	6.250	6.350	6.160	6.320	5.933	6,041,000
2022-12-28	6.050	6.250	5.970	6.230	5.848	4,304,500
2022-12-27	6.220	6.240	5.960	6.010	5.642	3,910,200
2022-12-26	6.290	6.330	6.190	6.200	5.820	1,772,300
2022-12-23	6.080	6.320	6.050	6.290	5.905	7,908,800
2022-12-22	6.160	6.190	5.980	6.050	5.679	2,797,200
2022-12-21	6.100	6.170	5.880	6.130	5.754	5,222,600
2022-12-20	5.560	6.210	5.520	6.100	5.726	12,422,100
2022-12-19	5.240	5.600	5.210	5.540	5.201	7,850,900
2022-12-16	5.380	5.440	5.150	5.210	4.891	23,727,400
2022-12-15	5.240	5.590	5.210	5.400	5.069	9,655,600
2022-12-14	5.060	5.310	5.010	5.280	4.957	7,382,000
2022-12-13	5.300	5.340	5.060	5.080	4.769	5,337,800

← NewerPage 16 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.