Grupo Mateus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 5.060 | 5.140 | 5.030 | 5.110 | 4.797 | 3,582,800 |
| 2022-03-23 | 4.930 | 5.100 | 4.830 | 5.000 | 4.694 | 6,847,600 |
| 2022-03-22 | 4.840 | 5.000 | 4.790 | 4.950 | 4.647 | 15,888,500 |
| 2022-03-21 | 4.900 | 4.900 | 4.690 | 4.830 | 4.534 | 4,753,000 |
| 2022-03-18 | 4.490 | 4.910 | 4.480 | 4.890 | 4.590 | 10,482,700 |
| 2022-03-17 | 4.430 | 4.530 | 4.310 | 4.520 | 4.243 | 7,582,800 |
| 2022-03-16 | 4.340 | 4.610 | 4.230 | 4.440 | 4.168 | 25,169,600 |
| 2022-03-15 | 4.400 | 4.400 | 4.170 | 4.280 | 4.018 | 11,767,900 |
| 2022-03-14 | 4.750 | 4.750 | 4.340 | 4.420 | 4.149 | 10,167,300 |
| 2022-03-11 | 5.440 | 5.440 | 4.560 | 4.660 | 4.375 | 26,405,900 |
| 2022-03-10 | 5.460 | 5.500 | 5.310 | 5.400 | 5.069 | 4,708,800 |
| 2022-03-09 | 5.300 | 5.470 | 5.230 | 5.430 | 5.097 | 4,329,600 |
| 2022-03-08 | 5.380 | 5.380 | 5.090 | 5.240 | 4.919 | 6,340,400 |
| 2022-03-07 | 5.650 | 5.710 | 5.260 | 5.310 | 4.985 | 6,177,700 |
| 2022-03-04 | 5.830 | 5.910 | 5.620 | 5.710 | 5.360 | 5,900,100 |
| 2022-03-03 | 5.850 | 5.940 | 5.810 | 5.880 | 5.520 | 5,964,800 |
| 2022-03-02 | 5.880 | 5.950 | 5.810 | 5.850 | 5.492 | 2,912,900 |
| 2022-02-25 | 5.820 | 5.960 | 5.690 | 5.960 | 5.595 | 10,038,500 |
| 2022-02-24 | 5.650 | 5.900 | 5.500 | 5.870 | 5.510 | 5,273,300 |
| 2022-02-23 | 5.760 | 5.980 | 5.760 | 5.900 | 5.539 | 4,538,600 |
| 2022-02-22 | 5.780 | 5.940 | 5.710 | 5.760 | 5.407 | 4,010,400 |
| 2022-02-21 | 5.890 | 5.890 | 5.710 | 5.730 | 5.379 | 1,315,600 |
| 2022-02-18 | 5.980 | 5.980 | 5.800 | 5.870 | 5.510 | 2,508,200 |
| 2022-02-17 | 5.940 | 5.990 | 5.840 | 5.920 | 5.557 | 2,791,700 |
| 2022-02-16 | 5.860 | 6.030 | 5.820 | 5.950 | 5.585 | 3,841,000 |
| 2022-02-15 | 5.770 | 5.870 | 5.730 | 5.850 | 5.492 | 2,641,000 |
| 2022-02-14 | 5.630 | 5.800 | 5.620 | 5.760 | 5.407 | 2,210,800 |
| 2022-02-11 | 5.810 | 5.810 | 5.590 | 5.630 | 5.285 | 5,509,000 |
| 2022-02-10 | 5.700 | 5.780 | 5.650 | 5.780 | 5.426 | 2,807,200 |
| 2022-02-09 | 5.660 | 5.780 | 5.640 | 5.670 | 5.323 | 2,622,700 |
| 2022-02-08 | 5.630 | 5.710 | 5.560 | 5.650 | 5.304 | 3,033,100 |
| 2022-02-07 | 5.710 | 5.780 | 5.600 | 5.640 | 5.294 | 3,200,800 |
| 2022-02-04 | 5.620 | 5.710 | 5.510 | 5.700 | 5.351 | 5,333,200 |
| 2022-02-03 | 5.930 | 5.990 | 5.600 | 5.640 | 5.294 | 13,835,400 |
| 2022-02-02 | 6.030 | 6.090 | 5.870 | 5.920 | 5.557 | 3,725,900 |
| 2022-02-01 | 6.090 | 6.160 | 6.010 | 6.030 | 5.661 | 2,121,800 |
| 2022-01-31 | 6.230 | 6.260 | 6.040 | 6.110 | 5.736 | 10,380,600 |
| 2022-01-28 | 6.140 | 6.250 | 6.090 | 6.240 | 5.858 | 2,944,000 |
| 2022-01-27 | 6.050 | 6.190 | 6.010 | 6.160 | 5.783 | 3,475,500 |
| 2022-01-26 | 5.960 | 6.140 | 5.900 | 5.990 | 5.623 | 5,785,400 |
| 2022-01-25 | 5.880 | 5.950 | 5.790 | 5.950 | 5.585 | 3,447,600 |
| 2022-01-24 | 5.890 | 6.000 | 5.720 | 5.940 | 5.576 | 4,505,500 |
| 2022-01-21 | 5.840 | 6.010 | 5.790 | 5.910 | 5.548 | 2,675,600 |
| 2022-01-20 | 5.650 | 5.900 | 5.600 | 5.870 | 5.510 | 4,323,600 |
| 2022-01-19 | 5.580 | 5.730 | 5.580 | 5.650 | 5.304 | 3,173,500 |
| 2022-01-18 | 5.620 | 5.640 | 5.510 | 5.550 | 5.210 | 3,834,600 |
| 2022-01-17 | 5.710 | 5.740 | 5.590 | 5.620 | 5.276 | 2,604,700 |
| 2022-01-14 | 5.850 | 5.880 | 5.700 | 5.760 | 5.407 | 2,728,600 |
| 2022-01-13 | 5.780 | 5.850 | 5.700 | 5.850 | 5.492 | 3,292,400 |
| 2022-01-12 | 5.660 | 5.790 | 5.600 | 5.780 | 5.426 | 2,368,000 |
| 2022-01-11 | 5.520 | 5.660 | 5.460 | 5.630 | 5.285 | 2,991,600 |
| 2022-01-10 | 5.700 | 5.700 | 5.460 | 5.520 | 5.182 | 4,018,800 |
| 2022-01-07 | 5.650 | 5.830 | 5.580 | 5.700 | 5.351 | 4,307,000 |
| 2022-01-06 | 5.720 | 5.830 | 5.580 | 5.690 | 5.341 | 3,200,500 |
| 2022-01-05 | 5.820 | 5.870 | 5.670 | 5.670 | 5.323 | 2,522,700 |
| 2022-01-04 | 5.850 | 5.880 | 5.740 | 5.820 | 5.463 | 4,242,200 |
| 2022-01-03 | 6.080 | 6.080 | 5.760 | 5.810 | 5.454 | 3,094,000 |
| 2021-12-30 | 5.970 | 6.120 | 5.940 | 6.030 | 5.661 | 3,686,400 |
| 2021-12-29 | 6.050 | 6.070 | 5.920 | 5.970 | 5.604 | 2,002,700 |
| 2021-12-28 | 6.120 | 6.130 | 6.040 | 6.060 | 5.689 | 1,935,300 |
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.