Grupo Mateus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6.270 | 6.300 | 6.190 | 6.290 | 6.231 | 3,085,700 |
| 2025-10-27 | 6.390 | 6.410 | 6.280 | 6.360 | 6.301 | 1,570,700 |
| 2025-10-24 | 6.280 | 6.370 | 6.270 | 6.310 | 6.251 | 1,245,900 |
| 2025-10-23 | 6.280 | 6.340 | 6.240 | 6.280 | 6.222 | 3,159,900 |
| 2025-10-22 | 6.250 | 6.300 | 6.160 | 6.240 | 6.182 | 8,578,900 |
| 2025-10-21 | 6.240 | 6.330 | 6.170 | 6.220 | 6.162 | 1,930,400 |
| 2025-10-20 | 6.240 | 6.330 | 6.220 | 6.270 | 6.212 | 2,760,600 |
← NewerPage 5 of 5 · 247 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.