Grupo Mateus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 5.980 | 6.100 | 5.940 | 6.100 | 5.726 | 2,746,500 |
| 2021-12-23 | 6.030 | 6.070 | 5.930 | 5.970 | 5.604 | 1,621,400 |
| 2021-12-22 | 5.980 | 6.050 | 5.900 | 6.030 | 5.661 | 5,423,200 |
| 2021-12-21 | 6.150 | 6.180 | 5.940 | 6.050 | 5.679 | 2,667,300 |
| 2021-12-20 | 6.180 | 6.260 | 6.010 | 6.130 | 5.754 | 6,896,600 |
| 2021-12-17 | 6.010 | 6.360 | 5.970 | 6.350 | 5.961 | 12,375,600 |
| 2021-12-16 | 6.130 | 6.190 | 6.040 | 6.090 | 5.717 | 4,010,900 |
| 2021-12-15 | 6.190 | 6.220 | 6.020 | 6.120 | 5.745 | 3,486,500 |
| 2021-12-14 | 6.150 | 6.220 | 6.020 | 6.180 | 5.801 | 3,359,400 |
| 2021-12-13 | 6.210 | 6.240 | 6.080 | 6.090 | 5.717 | 2,897,600 |
| 2021-12-10 | 6.130 | 6.220 | 6.050 | 6.160 | 5.783 | 3,295,300 |
| 2021-12-09 | 6.250 | 6.260 | 6.040 | 6.060 | 5.689 | 1,992,200 |
| 2021-12-08 | 6.290 | 6.410 | 6.220 | 6.300 | 5.914 | 4,586,600 |
| 2021-12-07 | 6.200 | 6.350 | 6.150 | 6.290 | 5.905 | 6,306,000 |
| 2021-12-06 | 5.950 | 6.200 | 5.900 | 6.100 | 5.726 | 8,759,500 |
| 2021-12-03 | 5.810 | 5.970 | 5.790 | 5.890 | 5.529 | 6,803,900 |
| 2021-12-02 | 5.720 | 5.800 | 5.580 | 5.750 | 5.398 | 6,839,400 |
| 2021-12-01 | 5.920 | 5.920 | 5.630 | 5.690 | 5.341 | 5,867,700 |
| 2021-11-30 | 5.990 | 5.990 | 5.750 | 5.860 | 5.501 | 6,257,100 |
| 2021-11-29 | 6.160 | 6.160 | 5.940 | 5.970 | 5.604 | 5,351,100 |
| 2021-11-26 | 6.100 | 6.180 | 6.010 | 6.060 | 5.689 | 3,609,400 |
| 2021-11-25 | 6.240 | 6.320 | 6.200 | 6.250 | 5.867 | 4,001,000 |
| 2021-11-24 | 6.310 | 6.390 | 6.190 | 6.240 | 5.858 | 6,419,500 |
| 2021-11-23 | 6.440 | 6.450 | 6.220 | 6.380 | 5.989 | 5,700,400 |
| 2021-11-22 | 6.640 | 6.640 | 6.410 | 6.410 | 6.017 | 4,041,000 |
| 2021-11-19 | 6.710 | 6.810 | 6.590 | 6.600 | 6.196 | 4,149,600 |
| 2021-11-18 | 6.700 | 6.830 | 6.630 | 6.670 | 6.261 | 3,645,900 |
| 2021-11-17 | 6.890 | 6.950 | 6.630 | 6.660 | 6.252 | 3,379,600 |
| 2021-11-16 | 7.250 | 7.250 | 6.830 | 6.850 | 6.430 | 3,372,300 |
| 2021-11-12 | 7.300 | 7.430 | 7.080 | 7.180 | 6.740 | 4,965,400 |
| 2021-11-11 | 7.300 | 7.390 | 7.220 | 7.360 | 6.909 | 1,897,200 |
| 2021-11-10 | 7.200 | 7.330 | 7.170 | 7.220 | 6.778 | 2,986,400 |
| 2021-11-09 | 7.230 | 7.230 | 7.100 | 7.210 | 6.768 | 4,583,200 |
| 2021-11-08 | 7.150 | 7.220 | 7.080 | 7.170 | 6.731 | 3,262,500 |
| 2021-11-05 | 7.190 | 7.260 | 7.060 | 7.190 | 6.750 | 5,414,900 |
| 2021-11-04 | 7.250 | 7.350 | 7.100 | 7.140 | 6.703 | 5,387,900 |
| 2021-11-03 | 7.150 | 7.360 | 7.080 | 7.250 | 6.806 | 4,837,400 |
| 2021-11-01 | 7.180 | 7.230 | 7.030 | 7.230 | 6.787 | 3,149,300 |
| 2021-10-29 | 7.260 | 7.360 | 7.110 | 7.130 | 6.693 | 4,534,200 |
| 2021-10-28 | 7.370 | 7.430 | 7.220 | 7.270 | 6.825 | 7,400,600 |
| 2021-10-27 | 7.550 | 7.680 | 7.380 | 7.450 | 6.994 | 7,516,600 |
| 2021-10-26 | 7.640 | 7.700 | 7.470 | 7.520 | 7.059 | 3,457,900 |
| 2021-10-25 | 7.720 | 7.800 | 7.600 | 7.700 | 7.228 | 7,008,600 |
| 2021-10-22 | 7.870 | 7.890 | 7.460 | 7.670 | 7.200 | 7,054,200 |
| 2021-10-21 | 8.010 | 8.090 | 7.780 | 7.950 | 7.463 | 6,705,500 |
| 2021-10-20 | 8.050 | 8.180 | 7.980 | 8.070 | 7.576 | 6,909,700 |
| 2021-10-19 | 8.150 | 8.200 | 7.940 | 7.980 | 7.491 | 6,801,700 |
| 2021-10-18 | 8.280 | 8.280 | 8.070 | 8.150 | 7.651 | 6,342,900 |
| 2021-10-15 | 8.000 | 8.350 | 7.950 | 8.280 | 7.773 | 9,510,600 |
| 2021-10-14 | 8.090 | 8.090 | 7.910 | 7.990 | 7.500 | 3,399,400 |
← NewerPage 21 of 21 · 1,250 trading days
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.