Grupo Mateus S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.800	4.850	4.550	4.550	4.550	7,447,000
2026-04-24	4.530	4.850	4.460	4.850	4.850	13,562,100
2026-04-23	4.580	4.620	4.480	4.520	4.520	5,066,000
2026-04-22	4.690	4.690	4.560	4.570	4.570	6,098,300
2026-04-20	4.600	4.700	4.570	4.660	4.660	6,572,200
2026-04-17	4.710	4.830	4.590	4.610	4.610	15,253,400
2026-04-16	4.900	4.920	4.570	4.600	4.600	18,592,100
2026-04-15	4.850	4.890	4.780	4.840	4.840	8,378,400
2026-04-14	4.730	4.870	4.710	4.820	4.820	9,020,300
2026-04-13	4.590	4.770	4.520	4.710	4.710	11,406,000
2026-04-10	4.680	4.720	4.520	4.570	4.570	9,960,000
2026-04-09	4.650	4.760	4.610	4.670	4.670	15,960,600
2026-04-08	4.700	4.760	4.560	4.620	4.620	10,442,900
2026-04-07	4.590	4.640	4.380	4.490	4.490	15,737,300
2026-04-06	4.640	4.690	4.520	4.570	4.570	5,458,300
2026-04-02	4.450	4.770	4.450	4.600	4.600	10,811,100
2026-04-01	4.790	4.820	4.590	4.660	4.660	35,568,100
2026-03-31	4.540	4.780	4.540	4.700	4.700	24,650,000
2026-03-30	4.580	4.580	4.370	4.500	4.500	28,235,300
2026-03-27	4.680	4.730	4.480	4.530	4.530	15,536,300
2026-03-26	4.590	4.690	4.550	4.690	4.690	11,811,900
2026-03-25	4.480	4.660	4.450	4.620	4.620	12,897,000
2026-03-24	4.490	4.550	4.370	4.420	4.420	10,298,500
2026-03-23	4.340	4.510	4.270	4.480	4.480	25,924,500
2026-03-20	4.170	4.390	4.100	4.150	4.150	24,510,500
2026-03-19	4.550	4.550	4.030	4.150	4.150	53,154,400
2026-03-18	4.950	4.980	4.850	4.850	4.850	9,920,100
2026-03-17	5.050	5.060	4.960	4.960	4.960	13,374,700
2026-03-16	5.170	5.240	5.020	5.020	5.020	14,429,000
2026-03-13	5.040	5.180	5.040	5.130	5.130	8,104,700
2026-03-12	5.210	5.210	5.000	5.020	5.020	12,046,300
2026-03-11	5.230	5.300	5.200	5.200	5.200	7,812,600
2026-03-10	5.300	5.490	5.270	5.310	5.310	9,902,500
2026-03-09	5.190	5.300	5.130	5.230	5.230	12,116,000
2026-03-06	5.180	5.350	5.150	5.250	5.250	6,398,100
2026-03-05	5.460	5.460	5.150	5.180	5.180	12,990,300
2026-03-04	5.520	5.620	5.390	5.410	5.410	9,292,500
2026-03-03	5.600	5.640	5.340	5.440	5.440	15,075,800
2026-03-02	5.660	5.730	5.530	5.660	5.660	8,429,000
2026-02-27	5.760	5.810	5.700	5.720	5.720	9,261,900
2026-02-26	5.790	5.870	5.770	5.800	5.800	7,027,000
2026-02-25	5.890	5.990	5.750	5.780	5.780	10,787,100
2026-02-24	5.660	5.870	5.600	5.860	5.860	8,358,700
2026-02-23	5.580	5.630	5.510	5.630	5.630	8,730,300
2026-02-20	5.580	5.630	5.500	5.580	5.580	8,709,500
2026-02-19	5.540	5.700	5.520	5.580	5.580	11,459,100
2026-02-18	5.550	5.580	5.340	5.540	5.540	7,214,200
2026-02-13	5.220	5.430	5.160	5.410	5.410	7,913,900
2026-02-12	5.210	5.310	5.150	5.230	5.230	7,859,300
2026-02-11	5.090	5.310	5.070	5.210	5.210	9,676,500
2026-02-10	4.970	5.080	4.950	5.060	5.060	6,416,500
2026-02-09	4.970	5.010	4.900	4.970	4.970	4,590,300
2026-02-06	4.970	5.000	4.870	4.970	4.970	7,089,900
2026-02-05	4.920	5.030	4.920	4.950	4.950	6,285,300
2026-02-04	5.020	5.050	4.880	4.930	4.930	8,706,400
2026-02-03	4.970	5.060	4.950	5.020	5.020	7,377,600
2026-02-02	4.850	4.940	4.800	4.920	4.920	10,056,000
2026-01-30	4.870	4.900	4.800	4.810	4.810	11,631,100
2026-01-29	5.060	5.090	4.860	4.890	4.890	16,743,100
2026-01-28	5.070	5.100	5.010	5.040	5.040	11,120,800

← NewerPage 3 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.