Grupo Mateus S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.830	3.930	3.830	3.910	3.910	6,859,200
2026-07-21	3.840	3.860	3.790	3.830	3.830	2,763,900
2026-07-20	3.890	3.910	3.820	3.850	3.850	2,572,900
2026-07-17	3.930	3.950	3.780	3.880	3.880	4,629,400
2026-07-16	3.980	3.990	3.890	3.920	3.920	3,522,200
2026-07-15	3.970	4.010	3.930	3.980	3.980	4,654,700
2026-07-14	3.960	4.020	3.940	3.960	3.960	3,604,500
2026-07-13	3.980	4.040	3.930	3.940	3.940	3,913,500
2026-07-10	3.980	4.070	3.940	3.970	3.970	5,610,700
2026-07-09	3.730	3.930	3.730	3.930	3.930	6,425,200
2026-07-08	3.600	3.740	3.600	3.740	3.740	5,600,000
2026-07-07	3.670	3.700	3.570	3.580	3.580	5,255,000
2026-07-06	3.740	3.740	3.650	3.660	3.660	2,465,900
2026-07-03	3.600	3.780	3.600	3.750	3.750	3,859,600
2026-07-02	3.610	3.700	3.570	3.610	3.610	7,633,500
2026-07-01	3.660	3.710	3.550	3.570	3.570	5,612,400
2026-06-30	3.500	3.690	3.430	3.670	3.670	17,109,300
2026-06-29	3.870	3.880	3.800	3.830	3.830	3,194,300
2026-06-26	3.830	3.930	3.780	3.870	3.870	4,219,400
2026-06-25	3.800	3.910	3.800	3.830	3.830	5,563,500
2026-06-24	3.800	3.890	3.790	3.820	3.820	5,626,200
2026-06-23	3.770	3.850	3.720	3.840	3.840	2,707,300
2026-06-22	3.890	3.950	3.790	3.790	3.790	4,542,100
2026-06-19	3.830	3.900	3.820	3.900	3.900	2,676,500
2026-06-18	3.860	3.880	3.790	3.830	3.830	4,482,400
2026-06-17	3.930	4.000	3.830	3.840	3.840	4,432,500
2026-06-16	3.980	3.990	3.910	3.910	3.910	4,286,600
2026-06-15	4.050	4.080	3.950	3.950	3.950	3,367,900
2026-06-12	4.080	4.170	3.960	3.960	3.960	5,079,000
2026-06-11	3.930	4.120	3.930	4.120	4.120	6,663,200
2026-06-10	4.020	4.030	3.880	3.910	3.910	6,221,100
2026-06-09	4.080	4.140	4.020	4.020	4.020	5,311,900
2026-06-08	4.100	4.100	3.970	4.060	4.060	7,301,500
2026-06-05	4.130	4.230	4.060	4.080	4.080	5,843,100
2026-06-03	4.180	4.200	4.110	4.200	4.200	4,797,300
2026-06-02	4.160	4.240	4.120	4.210	4.210	3,038,500
2026-06-01	4.250	4.290	4.090	4.140	4.140	4,576,000
2026-05-29	4.150	4.300	4.130	4.270	4.270	9,691,600
2026-05-28	4.240	4.300	4.140	4.140	4.140	5,127,300
2026-05-27	4.320	4.380	4.260	4.260	4.260	4,483,100
2026-05-26	4.440	4.440	4.250	4.280	4.280	6,335,200
2026-05-25	4.430	4.490	4.380	4.450	4.450	3,848,200
2026-05-22	4.430	4.460	4.310	4.390	4.390	4,582,900
2026-05-21	4.410	4.520	4.330	4.430	4.430	3,635,200
2026-05-20	4.150	4.480	4.150	4.420	4.420	7,768,500
2026-05-19	4.200	4.200	4.070	4.130	4.130	7,732,100
2026-05-18	4.330	4.430	4.230	4.230	4.230	7,967,400
2026-05-15	4.150	4.370	4.070	4.340	4.340	10,411,400
2026-05-14	4.160	4.310	4.110	4.290	4.290	5,016,200
2026-05-13	4.320	4.330	4.060	4.100	4.100	12,345,400
2026-05-12	4.390	4.450	4.280	4.320	4.320	7,544,900
2026-05-11	4.560	4.610	4.360	4.390	4.390	5,873,700
2026-05-08	4.630	4.640	4.530	4.590	4.590	3,647,700
2026-05-07	4.530	4.650	4.470	4.570	4.570	6,817,800
2026-05-06	4.500	4.560	4.450	4.530	4.530	4,905,300
2026-05-05	4.400	4.450	4.350	4.450	4.450	5,862,800
2026-05-04	4.360	4.410	4.340	4.380	4.380	3,388,900
2026-04-30	4.360	4.400	4.320	4.340	4.340	6,536,800
2026-04-29	4.470	4.480	4.260	4.300	4.300	8,853,600
2026-04-28	4.530	4.580	4.430	4.450	4.450	6,017,200

← NewerPage 2 of 3 · 125 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.