Grupo Mateus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.610 | 7.690 | 7.390 | 7.500 | 7.289 | 2,240,800 |
| 2025-05-09 | 7.670 | 7.770 | 7.570 | 7.580 | 7.367 | 2,347,200 |
| 2025-05-08 | 7.690 | 7.930 | 7.610 | 7.670 | 7.454 | 3,767,300 |
| 2025-05-07 | 7.670 | 7.700 | 7.500 | 7.600 | 7.386 | 3,590,300 |
| 2025-05-06 | 7.770 | 7.850 | 7.490 | 7.680 | 7.464 | 6,614,800 |
| 2025-05-05 | 7.780 | 7.830 | 7.630 | 7.700 | 7.483 | 2,496,800 |
| 2025-05-02 | 7.780 | 7.830 | 7.670 | 7.750 | 7.532 | 4,170,600 |
| 2025-04-30 | 7.660 | 7.820 | 7.580 | 7.700 | 7.483 | 4,787,200 |
| 2025-04-29 | 7.650 | 7.860 | 7.570 | 7.710 | 7.493 | 4,719,400 |
| 2025-04-28 | 7.640 | 7.710 | 7.560 | 7.600 | 7.386 | 3,476,400 |
| 2025-04-25 | 7.630 | 7.750 | 7.570 | 7.600 | 7.386 | 4,513,400 |
| 2025-04-24 | 7.470 | 7.790 | 7.350 | 7.600 | 7.386 | 5,166,300 |
| 2025-04-23 | 7.480 | 7.550 | 7.340 | 7.430 | 7.221 | 3,238,000 |
| 2025-04-22 | 7.490 | 7.520 | 7.330 | 7.330 | 7.124 | 2,977,300 |
| 2025-04-17 | 7.380 | 7.470 | 7.260 | 7.470 | 7.260 | 4,380,300 |
| 2025-04-16 | 7.410 | 7.450 | 7.290 | 7.380 | 7.172 | 3,221,500 |
| 2025-04-15 | 7.470 | 7.480 | 7.350 | 7.440 | 7.231 | 3,109,500 |
| 2025-04-14 | 7.610 | 7.720 | 7.410 | 7.440 | 7.231 | 3,768,000 |
| 2025-04-11 | 7.470 | 7.700 | 7.360 | 7.570 | 7.357 | 7,086,800 |
| 2025-04-10 | 7.240 | 7.440 | 7.190 | 7.440 | 7.231 | 7,364,800 |
| 2025-04-09 | 6.710 | 7.270 | 6.680 | 7.260 | 7.056 | 5,060,600 |
| 2025-04-08 | 7.000 | 7.010 | 6.740 | 6.760 | 6.570 | 3,728,000 |
| 2025-04-07 | 6.860 | 7.190 | 6.790 | 6.950 | 6.754 | 3,833,400 |
| 2025-04-04 | 7.470 | 7.510 | 6.970 | 7.040 | 6.842 | 4,283,000 |
| 2025-04-03 | 7.120 | 7.620 | 7.080 | 7.580 | 7.367 | 8,709,000 |
| 2025-04-02 | 7.030 | 7.180 | 7.010 | 7.120 | 6.920 | 3,091,000 |
| 2025-04-01 | 6.770 | 7.090 | 6.740 | 7.030 | 6.832 | 2,695,500 |
| 2025-03-31 | 6.900 | 6.960 | 6.780 | 6.780 | 6.589 | 4,198,800 |
| 2025-03-28 | 7.080 | 7.110 | 6.960 | 6.990 | 6.793 | 5,313,800 |
| 2025-03-27 | 6.860 | 7.190 | 6.790 | 7.070 | 6.871 | 6,096,000 |
| 2025-03-26 | 6.750 | 6.970 | 6.750 | 6.910 | 6.716 | 3,573,900 |
| 2025-03-25 | 6.650 | 6.850 | 6.620 | 6.790 | 6.540 | 3,057,000 |
| 2025-03-24 | 6.780 | 6.830 | 6.630 | 6.640 | 6.396 | 5,163,500 |
| 2025-03-21 | 6.770 | 6.780 | 6.670 | 6.760 | 6.512 | 2,603,400 |
| 2025-03-20 | 6.800 | 6.830 | 6.700 | 6.740 | 6.492 | 2,322,600 |
| 2025-03-19 | 6.750 | 6.910 | 6.710 | 6.890 | 6.637 | 4,065,500 |
| 2025-03-18 | 6.410 | 6.550 | 6.340 | 6.500 | 6.261 | 2,824,300 |
| 2025-03-17 | 6.440 | 6.460 | 6.270 | 6.400 | 6.165 | 3,105,100 |
| 2025-03-14 | 6.320 | 6.490 | 6.320 | 6.450 | 6.213 | 2,595,300 |
| 2025-03-13 | 6.360 | 6.390 | 6.220 | 6.320 | 6.088 | 1,977,400 |
| 2025-03-12 | 6.190 | 6.360 | 6.190 | 6.360 | 6.126 | 3,065,400 |
| 2025-03-11 | 6.280 | 6.290 | 6.140 | 6.210 | 5.982 | 2,356,600 |
| 2025-03-10 | 6.300 | 6.310 | 6.180 | 6.250 | 6.020 | 3,273,000 |
| 2025-03-07 | 6.170 | 6.310 | 6.070 | 6.310 | 6.078 | 4,774,600 |
| 2025-03-06 | 6.290 | 6.290 | 6.080 | 6.170 | 5.943 | 4,203,600 |
| 2025-03-05 | 6.300 | 6.330 | 6.190 | 6.250 | 6.020 | 2,514,100 |
| 2025-02-28 | 6.610 | 6.660 | 6.370 | 6.380 | 6.146 | 6,630,600 |
| 2025-02-27 | 6.680 | 6.720 | 6.550 | 6.600 | 6.357 | 4,210,300 |
| 2025-02-26 | 6.870 | 6.880 | 6.620 | 6.690 | 6.444 | 5,240,600 |
| 2025-02-25 | 6.760 | 7.080 | 6.700 | 6.820 | 6.569 | 5,546,000 |
| 2025-02-24 | 6.880 | 6.960 | 6.730 | 6.780 | 6.531 | 3,979,800 |
| 2025-02-21 | 6.990 | 7.040 | 6.880 | 6.940 | 6.685 | 3,683,700 |
| 2025-02-20 | 6.980 | 7.120 | 6.950 | 6.990 | 6.733 | 3,613,600 |
| 2025-02-19 | 7.100 | 7.130 | 6.960 | 6.970 | 6.714 | 3,344,200 |
| 2025-02-18 | 7.360 | 7.370 | 7.040 | 7.120 | 6.858 | 6,512,900 |
| 2025-02-17 | 7.120 | 7.460 | 7.090 | 7.350 | 7.080 | 7,138,100 |
| 2025-02-14 | 6.730 | 7.120 | 6.730 | 7.120 | 6.858 | 7,193,400 |
| 2025-02-13 | 6.580 | 6.820 | 6.510 | 6.760 | 6.512 | 4,488,400 |
| 2025-02-12 | 6.650 | 6.680 | 6.490 | 6.580 | 6.338 | 3,347,900 |
| 2025-02-11 | 6.520 | 6.820 | 6.470 | 6.670 | 6.425 | 4,438,000 |
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.