Grupo Mateus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.330 | 7.420 | 7.280 | 7.370 | 7.230 | 1,624,100 |
| 2025-08-04 | 7.390 | 7.390 | 7.220 | 7.370 | 7.230 | 3,004,500 |
| 2025-08-01 | 7.340 | 7.470 | 7.270 | 7.370 | 7.230 | 2,987,700 |
| 2025-07-31 | 7.370 | 7.410 | 7.270 | 7.330 | 7.190 | 2,197,600 |
| 2025-07-30 | 7.350 | 7.450 | 7.230 | 7.430 | 7.288 | 2,793,600 |
| 2025-07-29 | 7.360 | 7.390 | 7.260 | 7.330 | 7.190 | 2,473,600 |
| 2025-07-28 | 7.580 | 7.600 | 7.350 | 7.360 | 7.220 | 10,166,200 |
| 2025-07-25 | 7.440 | 7.580 | 7.350 | 7.580 | 7.436 | 4,419,500 |
| 2025-07-24 | 7.650 | 7.650 | 7.380 | 7.430 | 7.288 | 3,195,000 |
| 2025-07-23 | 7.520 | 7.680 | 7.500 | 7.610 | 7.465 | 1,221,200 |
| 2025-07-22 | 7.640 | 7.650 | 7.510 | 7.510 | 7.367 | 2,604,500 |
| 2025-07-21 | 7.720 | 7.740 | 7.580 | 7.610 | 7.465 | 1,914,200 |
| 2025-07-18 | 7.920 | 7.920 | 7.690 | 7.710 | 7.563 | 6,015,300 |
| 2025-07-17 | 7.910 | 7.950 | 7.730 | 7.920 | 7.769 | 4,018,900 |
| 2025-07-16 | 7.830 | 7.980 | 7.680 | 7.900 | 7.750 | 4,448,100 |
| 2025-07-15 | 7.770 | 7.840 | 7.700 | 7.800 | 7.651 | 4,659,500 |
| 2025-07-14 | 7.920 | 7.950 | 7.690 | 7.750 | 7.602 | 2,669,200 |
| 2025-07-11 | 7.950 | 8.060 | 7.910 | 7.950 | 7.799 | 2,025,700 |
| 2025-07-10 | 7.850 | 8.080 | 7.850 | 8.010 | 7.857 | 3,014,400 |
| 2025-07-09 | 8.150 | 8.150 | 7.900 | 7.950 | 7.799 | 3,980,800 |
| 2025-07-08 | 7.980 | 8.130 | 7.980 | 8.120 | 7.965 | 2,493,200 |
| 2025-07-07 | 8.080 | 8.150 | 7.990 | 8.020 | 7.867 | 2,006,300 |
| 2025-07-04 | 8.050 | 8.150 | 7.960 | 8.080 | 7.926 | 1,135,300 |
| 2025-07-03 | 7.960 | 8.150 | 7.950 | 8.040 | 7.887 | 4,279,700 |
| 2025-07-02 | 8.240 | 8.270 | 7.850 | 7.910 | 7.759 | 5,740,800 |
| 2025-07-01 | 8.170 | 8.380 | 8.150 | 8.220 | 8.063 | 4,343,200 |
| 2025-06-30 | 7.910 | 8.220 | 7.790 | 8.170 | 8.014 | 6,480,600 |
| 2025-06-27 | 7.930 | 7.950 | 7.820 | 7.900 | 7.750 | 2,228,300 |
| 2025-06-26 | 7.890 | 8.050 | 7.890 | 8.010 | 7.857 | 1,995,500 |
| 2025-06-25 | 7.950 | 7.950 | 7.770 | 7.860 | 7.639 | 1,995,700 |
| 2025-06-24 | 7.750 | 7.960 | 7.710 | 7.930 | 7.707 | 3,282,700 |
| 2025-06-23 | 7.710 | 7.750 | 7.600 | 7.730 | 7.512 | 2,900,100 |
| 2025-06-20 | 7.910 | 7.920 | 7.700 | 7.730 | 7.512 | 5,749,300 |
| 2025-06-18 | 7.860 | 8.040 | 7.850 | 7.950 | 7.726 | 2,815,000 |
| 2025-06-17 | 7.860 | 8.020 | 7.860 | 8.000 | 7.775 | 3,108,300 |
| 2025-06-16 | 7.850 | 8.000 | 7.740 | 7.920 | 7.697 | 2,572,400 |
| 2025-06-13 | 7.900 | 7.900 | 7.740 | 7.780 | 7.561 | 1,578,700 |
| 2025-06-12 | 7.860 | 8.050 | 7.800 | 7.950 | 7.726 | 2,028,600 |
| 2025-06-11 | 7.840 | 7.990 | 7.710 | 7.900 | 7.678 | 1,988,600 |
| 2025-06-10 | 7.770 | 8.030 | 7.770 | 7.840 | 7.619 | 4,307,400 |
| 2025-06-09 | 7.750 | 7.800 | 7.640 | 7.730 | 7.512 | 2,052,700 |
| 2025-06-06 | 7.820 | 7.910 | 7.690 | 7.820 | 7.600 | 11,373,900 |
| 2025-06-05 | 7.970 | 8.090 | 7.820 | 7.850 | 7.629 | 2,038,000 |
| 2025-06-04 | 8.020 | 8.110 | 7.970 | 8.010 | 7.785 | 2,754,500 |
| 2025-06-03 | 7.900 | 8.020 | 7.850 | 8.020 | 7.794 | 3,432,900 |
| 2025-06-02 | 7.930 | 8.080 | 7.700 | 7.890 | 7.668 | 5,117,200 |
| 2025-05-30 | 7.990 | 8.050 | 7.850 | 7.990 | 7.765 | 2,835,600 |
| 2025-05-29 | 8.180 | 8.210 | 7.950 | 8.000 | 7.775 | 3,278,100 |
| 2025-05-28 | 8.140 | 8.190 | 8.040 | 8.140 | 7.911 | 1,732,600 |
| 2025-05-27 | 7.900 | 8.150 | 7.890 | 8.130 | 7.901 | 4,596,200 |
| 2025-05-26 | 7.760 | 7.930 | 7.760 | 7.900 | 7.678 | 1,914,800 |
| 2025-05-23 | 7.680 | 7.790 | 7.530 | 7.760 | 7.542 | 2,117,600 |
| 2025-05-22 | 7.520 | 7.900 | 7.410 | 7.780 | 7.561 | 2,902,400 |
| 2025-05-21 | 7.910 | 7.920 | 7.580 | 7.630 | 7.415 | 2,879,000 |
| 2025-05-20 | 7.890 | 7.970 | 7.780 | 7.960 | 7.736 | 2,145,000 |
| 2025-05-19 | 7.780 | 8.000 | 7.740 | 7.930 | 7.707 | 2,202,700 |
| 2025-05-16 | 7.660 | 7.790 | 7.580 | 7.790 | 7.571 | 2,994,600 |
| 2025-05-15 | 7.580 | 7.830 | 7.580 | 7.720 | 7.503 | 4,076,400 |
| 2025-05-14 | 7.670 | 7.710 | 7.580 | 7.620 | 7.406 | 2,159,800 |
| 2025-05-13 | 7.520 | 7.780 | 7.490 | 7.690 | 7.474 | 2,010,900 |
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.