Grupo Mateus S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	5.380	5.460	5.200	5.290	4.966	5,022,200
2022-12-09	5.450	5.540	5.370	5.410	5.079	4,124,200
2022-12-08	5.660	5.660	5.400	5.450	5.116	6,233,100
2022-12-07	5.610	5.850	5.560	5.700	5.351	4,360,500
2022-12-06	5.890	5.910	5.600	5.670	5.323	6,032,900
2022-12-05	6.090	6.120	5.810	5.870	5.510	3,744,000
2022-12-02	6.000	6.180	5.870	6.130	5.754	5,575,000
2022-12-01	6.130	6.240	5.900	6.000	5.632	7,161,200
2022-11-30	6.050	6.130	5.910	6.070	5.698	3,910,400
2022-11-29	6.100	6.190	5.950	6.050	5.679	3,100,900
2022-11-28	6.010	6.220	5.970	6.080	5.708	4,572,500
2022-11-25	6.240	6.270	5.950	6.030	5.661	3,480,400
2022-11-24	6.020	6.330	6.020	6.260	5.876	3,360,800
2022-11-23	6.080	6.100	5.880	5.990	5.623	4,157,100
2022-11-22	6.360	6.370	6.040	6.110	5.736	3,891,800
2022-11-21	6.250	6.390	6.130	6.330	5.942	5,212,600
2022-11-18	6.240	6.360	6.120	6.190	5.811	6,248,500
2022-11-17	6.030	6.190	5.720	6.170	5.792	8,729,300
2022-11-16	6.360	6.410	6.010	6.150	5.773	7,723,800
2022-11-14	6.250	6.470	6.190	6.380	5.989	5,099,800
2022-11-11	6.570	6.640	6.180	6.380	5.989	11,802,000
2022-11-10	7.100	7.100	6.300	6.450	6.055	12,245,600
2022-11-09	7.190	7.260	7.040	7.130	6.693	8,011,900
2022-11-08	7.250	7.390	7.120	7.220	6.778	16,593,200
2022-11-07	7.700	7.700	7.290	7.410	6.956	8,053,300
2022-11-04	7.720	7.850	7.580	7.700	7.228	11,244,900
2022-11-03	7.270	7.710	7.270	7.680	7.209	7,982,300
2022-11-01	7.310	7.450	7.220	7.390	6.937	8,405,300
2022-10-31	6.700	7.330	6.700	7.300	6.853	14,786,900
2022-10-28	6.290	6.840	6.290	6.830	6.412	10,050,200
2022-10-27	6.170	6.500	6.150	6.460	6.064	11,355,000
2022-10-26	6.330	6.410	6.140	6.230	5.848	4,995,600
2022-10-25	6.500	6.670	6.360	6.390	5.999	10,703,300
2022-10-24	6.690	6.790	6.140	6.500	6.102	14,646,900
2022-10-21	6.250	6.680	6.220	6.650	6.243	8,137,300
2022-10-20	6.270	6.430	6.200	6.270	5.886	17,957,900
2022-10-19	6.310	6.320	6.130	6.250	5.867	7,877,800
2022-10-18	6.390	6.510	6.230	6.340	5.952	8,136,500
2022-10-17	6.320	6.510	6.130	6.320	5.933	11,417,800
2022-10-14	6.320	6.400	6.240	6.300	5.914	6,311,700
2022-10-13	6.280	6.440	6.170	6.270	5.886	5,893,700
2022-10-11	6.280	6.380	6.190	6.280	5.895	6,348,500
2022-10-10	6.360	6.520	6.290	6.310	5.923	6,061,000
2022-10-07	6.410	6.450	6.300	6.360	5.970	3,552,000
2022-10-06	6.470	6.550	6.410	6.450	6.055	4,031,200
2022-10-05	6.610	6.610	6.410	6.430	6.036	5,397,200
2022-10-04	6.730	6.870	6.520	6.590	6.186	7,120,100
2022-10-03	6.600	6.760	6.570	6.660	6.252	9,517,000
2022-09-30	6.550	6.720	6.420	6.600	6.196	6,587,200
2022-09-29	6.550	6.580	6.430	6.550	6.149	3,423,000
2022-09-28	6.500	6.680	6.410	6.630	6.224	3,731,800
2022-09-27	6.630	6.720	6.410	6.490	6.092	4,810,300
2022-09-26	6.840	6.840	6.510	6.570	6.168	4,693,500
2022-09-23	7.020	7.090	6.790	6.850	6.430	4,937,600
2022-09-22	6.850	7.210	6.830	6.930	6.505	12,495,100
2022-09-21	6.870	6.970	6.730	6.790	6.374	4,696,100
2022-09-20	6.850	6.980	6.790	6.840	6.421	4,676,900
2022-09-19	6.790	6.960	6.750	6.880	6.459	3,891,400
2022-09-16	6.750	6.850	6.510	6.850	6.430	10,184,200
2022-09-15	6.820	6.880	6.730	6.750	6.336	3,880,800

← NewerPage 17 of 21 · 1,245 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.