Grupo Mateus S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	4.900	5.080	4.900	5.010	5.010	12,207,900
2026-01-26	4.960	4.970	4.810	4.860	4.860	12,277,000
2026-01-23	4.910	4.980	4.860	4.930	4.930	5,796,900
2026-01-22	4.830	4.970	4.760	4.880	4.880	8,039,000
2026-01-21	4.620	4.800	4.620	4.800	4.800	7,770,300
2026-01-20	4.570	4.590	4.510	4.560	4.560	6,330,100
2026-01-19	4.590	4.620	4.550	4.590	4.590	4,342,600
2026-01-16	4.580	4.610	4.540	4.590	4.590	3,946,700
2026-01-15	4.680	4.720	4.570	4.590	4.590	6,657,200
2026-01-14	4.570	4.700	4.500	4.680	4.680	9,584,000
2026-01-13	4.450	4.570	4.410	4.540	4.540	6,695,900
2026-01-12	4.450	4.520	4.330	4.470	4.470	8,148,200
2026-01-09	4.500	4.540	4.440	4.450	4.450	12,901,800
2026-01-08	4.460	4.510	4.430	4.480	4.480	7,814,300
2026-01-07	4.580	4.650	4.440	4.470	4.470	10,556,500
2026-01-06	4.400	4.550	4.400	4.490	4.490	22,162,100
2026-01-05	4.500	4.510	4.400	4.400	4.400	5,330,700
2026-01-02	4.560	4.590	4.450	4.490	4.490	9,621,600
2025-12-30	4.510	4.600	4.490	4.510	4.510	7,210,100
2025-12-29	4.550	4.550	4.430	4.480	4.480	6,446,000
2025-12-26	4.500	4.530	4.450	4.500	4.500	8,059,100
2025-12-23	4.410	4.530	4.330	4.470	4.470	10,135,100
2025-12-22	4.470	4.470	4.250	4.390	4.390	11,078,100
2025-12-19	4.570	4.600	4.420	4.430	4.430	17,081,700
2025-12-18	4.600	4.700	4.570	4.630	4.630	5,604,900
2025-12-17	4.630	4.650	4.500	4.600	4.600	7,048,500
2025-12-16	4.730	4.740	4.620	4.650	4.650	11,152,100
2025-12-15	4.840	4.910	4.740	4.750	4.750	7,520,500
2025-12-12	4.800	4.920	4.800	4.830	4.830	6,458,400
2025-12-11	4.750	4.890	4.720	4.820	4.820	4,550,300
2025-12-10	4.780	4.810	4.730	4.750	4.750	8,533,100
2025-12-09	4.900	4.920	4.690	4.770	4.770	10,830,100
2025-12-08	5.000	5.010	4.880	4.900	4.900	7,094,500
2025-12-05	5.250	5.250	4.910	4.920	4.920	17,308,800
2025-12-04	5.200	5.260	5.160	5.240	5.240	10,724,300
2025-12-03	5.290	5.290	5.120	5.160	5.160	6,083,500
2025-12-02	5.030	5.280	5.030	5.230	5.230	10,666,600
2025-12-01	5.100	5.100	4.980	5.030	5.030	8,084,900
2025-11-28	5.100	5.200	5.080	5.100	5.100	9,390,300
2025-11-27	5.100	5.160	5.040	5.100	5.100	5,618,000
2025-11-26	5.030	5.190	5.020	5.170	5.170	7,256,300
2025-11-25	5.080	5.130	4.970	5.030	5.030	25,303,200
2025-11-24	4.980	5.130	4.920	5.070	5.070	8,959,300
2025-11-21	5.110	5.110	4.900	4.980	4.980	13,188,400
2025-11-19	5.310	5.310	5.060	5.130	5.130	35,474,700
2025-11-18	5.450	5.470	5.290	5.320	5.270	13,768,800
2025-11-17	5.660	5.750	5.490	5.490	5.439	16,899,000
2025-11-14	5.950	6.000	5.490	5.600	5.548	34,746,600
2025-11-13	6.410	6.500	6.230	6.240	6.182	6,021,600
2025-11-12	6.580	6.580	6.390	6.430	6.370	3,018,200
2025-11-11	6.320	6.640	6.320	6.570	6.509	3,501,600
2025-11-10	6.410	6.460	6.280	6.330	6.271	3,221,600
2025-11-07	6.420	6.430	6.310	6.410	6.350	3,720,200
2025-11-06	6.400	6.450	6.350	6.420	6.360	2,255,700
2025-11-05	6.240	6.400	6.220	6.400	6.340	5,157,400
2025-11-04	6.300	6.320	6.230	6.240	6.182	3,826,200
2025-11-03	6.500	6.500	6.300	6.300	6.241	3,467,400
2025-10-31	6.310	6.470	6.310	6.440	6.380	3,867,200
2025-10-30	6.220	6.400	6.190	6.350	6.291	5,478,000
2025-10-29	6.310	6.320	6.120	6.290	6.231	5,431,200

← NewerPage 4 of 5 · 247 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.