Grupo Mateus S.A historical data

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

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
2025-10-17	6.170	6.260	6.090	6.210	6.152	2,459,200
2025-10-16	6.190	6.230	6.110	6.170	6.113	3,680,500
2025-10-15	6.250	6.320	6.130	6.250	6.192	5,985,000
2025-10-14	6.310	6.310	6.150	6.200	6.142	6,209,500
2025-10-13	6.340	6.380	6.270	6.310	6.251	2,295,700
2025-10-10	6.420	6.420	6.270	6.340	6.281	2,248,400
2025-10-09	6.490	6.510	6.330	6.380	6.321	3,445,100
2025-10-08	6.460	6.530	6.430	6.460	6.400	2,236,400
2025-10-07	6.650	6.650	6.380	6.450	6.390	5,932,300
2025-10-06	6.840	6.880	6.660	6.660	6.598	5,223,900
2025-10-03	6.840	6.890	6.810	6.840	6.776	5,409,600
2025-10-02	6.850	6.920	6.800	6.840	6.776	2,585,400
2025-10-01	6.970	6.980	6.850	6.890	6.826	4,020,100
2025-09-30	7.020	7.020	6.910	6.950	6.885	5,340,000
2025-09-29	6.920	7.010	6.910	6.990	6.925	4,507,000
2025-09-26	7.110	7.110	6.760	6.860	6.796	6,398,400
2025-09-25	7.030	7.090	6.910	6.920	6.856	7,862,700
2025-09-24	7.090	7.140	7.030	7.060	6.926	4,284,100
2025-09-23	7.070	7.170	7.020	7.130	6.994	4,316,800
2025-09-22	7.100	7.120	6.940	7.040	6.906	4,716,300
2025-09-19	7.060	7.120	7.000	7.120	6.984	7,793,200
2025-09-18	7.110	7.110	6.970	7.030	6.896	9,113,100
2025-09-17	7.010	7.150	6.960	7.080	6.945	5,206,600
2025-09-16	7.010	7.050	6.920	7.030	6.896	3,507,800
2025-09-15	6.940	7.070	6.940	7.000	6.867	3,724,200
2025-09-12	7.050	7.050	6.900	7.040	6.906	3,635,500
2025-09-11	6.950	7.120	6.930	7.060	6.926	3,014,400
2025-09-10	7.060	7.070	6.890	7.010	6.876	6,355,400
2025-09-09	7.120	7.120	7.000	7.060	6.926	6,705,700
2025-09-08	7.280	7.320	7.100	7.140	7.004	2,968,000
2025-09-05	7.180	7.390	7.180	7.280	7.141	3,662,300
2025-09-04	7.040	7.180	7.020	7.180	7.043	2,545,600
2025-09-03	7.040	7.140	7.000	7.030	6.896	3,855,400
2025-09-02	7.130	7.150	7.020	7.060	6.926	2,778,900
2025-09-01	7.320	7.320	7.150	7.160	7.024	1,592,600
2025-08-29	7.210	7.370	7.160	7.300	7.161	4,103,400
2025-08-28	7.040	7.330	7.040	7.250	7.112	5,362,100
2025-08-27	6.970	7.040	6.890	7.000	6.867	3,157,500
2025-08-26	6.910	6.980	6.910	6.930	6.798	1,478,000
2025-08-25	7.000	7.040	6.910	6.910	6.778	2,170,200
2025-08-22	6.780	7.010	6.770	6.940	6.808	4,962,200
2025-08-21	6.870	6.890	6.740	6.780	6.651	6,110,200
2025-08-20	6.770	6.880	6.700	6.840	6.710	4,193,800
2025-08-19	7.020	7.040	6.770	6.770	6.641	3,234,600
2025-08-18	7.050	7.160	7.020	7.070	6.935	2,321,900
2025-08-15	7.000	7.040	6.900	7.040	6.906	4,864,600
2025-08-14	7.060	7.100	6.910	7.040	6.906	7,035,200
2025-08-13	7.590	7.600	7.020	7.110	6.975	23,635,500
2025-08-12	7.490	7.680	7.490	7.640	7.494	2,280,200
2025-08-11	7.590	7.620	7.450	7.490	7.347	2,147,000
2025-08-08	7.740	7.740	7.580	7.580	7.436	2,252,100
2025-08-07	7.590	7.730	7.530	7.660	7.514	1,712,700
2025-08-06	7.370	7.580	7.340	7.570	7.426	2,859,600

← NewerPage 5 of 21 · 1,246 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.