Grupo Mateus S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	6.710	7.030	6.640	6.830	6.412	6,923,800
2022-09-13	6.630	6.760	6.530	6.700	6.290	6,172,900
2022-09-12	6.620	6.760	6.590	6.710	6.299	5,453,700
2022-09-09	6.550	6.640	6.430	6.590	6.186	7,179,200
2022-09-08	6.520	6.600	6.340	6.510	6.111	4,377,300
2022-09-06	6.520	6.600	6.390	6.550	6.149	5,915,600
2022-09-05	6.680	6.680	6.460	6.560	6.158	4,125,600
2022-09-02	6.530	6.690	6.430	6.570	6.168	4,917,400
2022-09-01	6.440	6.530	6.360	6.510	6.111	5,077,900
2022-08-31	6.190	6.420	6.160	6.420	6.027	7,982,300
2022-08-30	6.310	6.400	6.070	6.190	5.811	2,398,200
2022-08-29	6.180	6.370	6.140	6.280	5.895	4,465,800
2022-08-26	6.250	6.310	6.070	6.190	5.811	3,495,500
2022-08-25	6.170	6.300	6.140	6.250	5.867	8,979,400
2022-08-24	6.060	6.260	6.060	6.150	5.773	6,719,100
2022-08-23	5.990	6.090	5.930	6.080	5.708	5,857,900
2022-08-22	6.050	6.090	5.880	5.940	5.576	8,066,200
2022-08-19	6.090	6.370	6.010	6.120	5.745	13,009,300
2022-08-18	5.860	6.200	5.800	6.160	5.783	12,876,600
2022-08-17	5.460	5.750	5.440	5.740	5.388	11,902,100
2022-08-16	5.480	5.530	5.380	5.490	5.154	5,327,900
2022-08-15	5.350	5.550	5.330	5.490	5.154	13,287,900
2022-08-12	5.240	5.600	5.200	5.400	5.069	24,625,600
2022-08-11	4.930	5.020	4.610	4.730	4.440	4,559,600
2022-08-10	4.750	5.010	4.700	4.920	4.619	5,579,700
2022-08-09	4.860	4.920	4.600	4.670	4.384	4,483,800
2022-08-08	4.740	4.950	4.690	4.860	4.562	4,343,900
2022-08-05	4.790	4.830	4.660	4.720	4.431	3,276,900
2022-08-04	4.550	4.820	4.510	4.810	4.515	5,822,500
2022-08-03	4.430	4.540	4.380	4.500	4.224	4,117,000
2022-08-02	4.500	4.500	4.370	4.410	4.140	2,898,600
2022-08-01	4.290	4.490	4.260	4.420	4.149	7,249,800
2022-07-29	4.440	4.450	4.270	4.290	4.027	5,415,900
2022-07-28	4.300	4.450	4.220	4.440	4.168	6,236,400
2022-07-27	3.990	4.340	3.870	4.320	4.055	13,456,300
2022-07-26	4.300	4.300	4.060	4.060	3.811	4,601,900
2022-07-25	4.220	4.340	4.190	4.280	4.018	5,740,100
2022-07-22	4.200	4.270	4.140	4.230	3.971	4,705,000
2022-07-21	4.200	4.250	4.170	4.200	3.943	5,546,100
2022-07-20	4.130	4.300	4.100	4.220	3.961	6,234,800
2022-07-19	4.140	4.180	4.060	4.140	3.886	3,552,500
2022-07-18	4.340	4.370	4.110	4.130	3.877	6,133,000
2022-07-15	4.100	4.400	4.050	4.350	4.084	33,227,400
2022-07-14	3.960	4.140	3.940	4.080	3.830	5,454,700
2022-07-13	3.790	4.050	3.760	4.010	3.764	8,981,100
2022-07-12	3.760	3.850	3.680	3.820	3.586	7,414,200
2022-07-11	3.730	3.800	3.630	3.750	3.520	5,900,700
2022-07-08	3.640	3.770	3.630	3.770	3.539	5,583,500
2022-07-07	3.600	3.680	3.580	3.630	3.408	4,814,000
2022-07-06	3.450	3.590	3.400	3.570	3.351	5,852,700
2022-07-05	3.400	3.470	3.360	3.470	3.257	3,849,700
2022-07-04	3.390	3.460	3.380	3.420	3.211	2,502,700
2022-07-01	3.350	3.440	3.340	3.400	3.192	3,369,600
2022-06-30	3.270	3.400	3.210	3.380	3.173	7,663,600
2022-06-29	3.460	3.460	3.300	3.310	3.107	2,946,400
2022-06-28	3.360	3.480	3.360	3.430	3.220	5,342,900
2022-06-27	3.340	3.420	3.250	3.340	3.135	7,092,100
2022-06-24	3.340	3.390	3.260	3.340	3.135	5,322,400
2022-06-23	3.310	3.390	3.270	3.310	3.107	6,160,500
2022-06-22	3.380	3.430	3.270	3.280	3.079	7,155,600

← NewerPage 18 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.