Grupo Mateus S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	3.520	3.540	3.400	3.400	3.192	4,454,300
2022-06-20	3.600	3.650	3.500	3.500	3.286	2,392,000
2022-06-17	3.660	3.690	3.490	3.600	3.379	11,306,100
2022-06-15	3.700	3.850	3.650	3.730	3.502	7,625,200
2022-06-14	3.740	3.750	3.580	3.640	3.417	6,700,200
2022-06-13	4.000	4.020	3.720	3.720	3.492	6,107,500
2022-06-10	4.190	4.190	4.050	4.060	3.811	3,862,600
2022-06-09	4.130	4.200	4.080	4.190	3.933	3,856,500
2022-06-08	4.190	4.210	4.120	4.150	3.896	4,303,400
2022-06-07	4.250	4.250	4.160	4.210	3.952	2,512,400
2022-06-06	4.420	4.440	4.250	4.250	3.990	3,604,000
2022-06-03	4.540	4.560	4.350	4.400	4.130	4,646,900
2022-06-02	4.660	4.680	4.500	4.550	4.271	7,704,600
2022-06-01	4.630	4.750	4.560	4.620	4.337	5,568,000
2022-05-31	4.750	4.790	4.620	4.620	4.337	7,478,400
2022-05-30	4.720	4.820	4.720	4.740	4.450	2,644,100
2022-05-27	4.650	4.750	4.630	4.720	4.431	2,763,300
2022-05-26	4.660	4.840	4.630	4.700	4.412	7,037,400
2022-05-25	4.580	4.700	4.560	4.670	4.384	3,604,300
2022-05-24	4.620	4.640	4.510	4.620	4.337	2,234,200
2022-05-23	4.600	4.660	4.520	4.620	4.337	3,635,000
2022-05-20	4.510	4.590	4.440	4.570	4.290	4,150,600
2022-05-19	4.260	4.490	4.190	4.460	4.187	6,561,800
2022-05-18	4.580	4.580	4.280	4.280	4.018	5,484,400
2022-05-17	4.700	4.830	4.530	4.580	4.299	5,114,000
2022-05-16	4.700	4.700	4.550	4.660	4.375	8,361,800
2022-05-13	4.700	4.730	4.590	4.700	4.412	6,673,900
2022-05-12	4.550	4.750	4.550	4.620	4.337	4,474,500
2022-05-11	4.590	4.730	4.560	4.650	4.365	4,417,000
2022-05-10	4.450	4.770	4.430	4.650	4.365	13,618,100
2022-05-09	4.440	4.440	4.180	4.330	4.065	7,647,700
2022-05-06	4.520	4.520	4.360	4.490	4.215	6,164,700
2022-05-05	4.550	4.590	4.440	4.510	4.234	3,658,300
2022-05-04	4.600	4.700	4.430	4.620	4.337	4,859,100
2022-05-03	4.580	4.680	4.510	4.620	4.337	4,612,600
2022-05-02	4.750	4.790	4.530	4.590	4.309	4,468,800
2022-04-29	4.770	4.910	4.680	4.730	4.440	14,254,900
2022-04-28	4.620	4.760	4.560	4.700	4.412	5,597,300
2022-04-27	4.790	4.800	4.590	4.610	4.328	3,976,700
2022-04-26	4.780	4.870	4.670	4.720	4.431	3,342,400
2022-04-25	4.640	4.840	4.600	4.820	4.525	2,914,900
2022-04-22	4.750	4.780	4.640	4.700	4.412	2,358,600
2022-04-20	4.830	4.980	4.810	4.830	4.534	2,104,900
2022-04-19	4.800	4.870	4.730	4.850	4.553	1,506,500
2022-04-18	4.810	4.870	4.740	4.820	4.525	2,221,000
2022-04-14	4.920	4.940	4.790	4.800	4.506	5,566,500
2022-04-13	4.990	5.040	4.910	4.920	4.619	2,729,300
2022-04-12	5.080	5.150	4.920	4.950	4.647	2,588,000
2022-04-11	5.080	5.100	4.970	5.040	4.731	3,824,000
2022-04-08	5.200	5.220	5.070	5.110	4.797	1,616,100
2022-04-07	5.190	5.250	5.120	5.220	4.900	3,130,800
2022-04-06	5.440	5.440	5.170	5.200	4.881	4,893,800
2022-04-05	5.500	5.620	5.390	5.440	5.107	3,343,600
2022-04-04	5.600	5.640	5.460	5.510	5.172	2,813,400
2022-04-01	5.400	5.590	5.360	5.580	5.238	4,549,700
2022-03-31	5.390	5.510	5.330	5.340	5.013	7,338,600
2022-03-30	5.530	5.530	5.370	5.410	5.079	3,743,200
2022-03-29	5.340	5.550	5.310	5.500	5.163	6,328,700
2022-03-28	5.250	5.330	5.170	5.260	4.938	4,313,800
2022-03-25	5.130	5.270	5.020	5.210	4.891	5,937,800

← NewerPage 19 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.