Grupo Mateus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.600 | 6.740 | 6.500 | 6.520 | 6.280 | 2,895,700 |
| 2025-02-07 | 6.830 | 6.830 | 6.530 | 6.610 | 6.367 | 3,295,100 |
| 2025-02-06 | 6.740 | 6.840 | 6.660 | 6.790 | 6.540 | 2,821,400 |
| 2025-02-05 | 6.690 | 6.740 | 6.610 | 6.690 | 6.444 | 2,325,900 |
| 2025-02-04 | 6.680 | 6.750 | 6.640 | 6.700 | 6.454 | 2,735,700 |
| 2025-02-03 | 6.610 | 6.750 | 6.570 | 6.710 | 6.463 | 4,010,100 |
| 2025-01-31 | 6.660 | 6.750 | 6.560 | 6.680 | 6.435 | 5,162,700 |
| 2025-01-30 | 6.420 | 6.710 | 6.420 | 6.670 | 6.425 | 3,315,400 |
| 2025-01-29 | 6.460 | 6.530 | 6.410 | 6.440 | 6.203 | 2,379,400 |
| 2025-01-28 | 6.500 | 6.580 | 6.460 | 6.490 | 6.252 | 3,486,800 |
| 2025-01-27 | 6.290 | 6.620 | 6.280 | 6.530 | 6.290 | 5,599,800 |
| 2025-01-24 | 6.250 | 6.410 | 6.230 | 6.300 | 6.068 | 4,028,000 |
| 2025-01-23 | 6.360 | 6.440 | 6.160 | 6.280 | 6.049 | 3,642,500 |
| 2025-01-22 | 6.300 | 6.470 | 6.280 | 6.360 | 6.126 | 4,478,100 |
| 2025-01-21 | 6.160 | 6.300 | 6.100 | 6.300 | 6.068 | 2,835,000 |
| 2025-01-20 | 6.210 | 6.280 | 6.140 | 6.150 | 5.924 | 2,726,400 |
| 2025-01-17 | 6.190 | 6.290 | 6.060 | 6.260 | 6.030 | 4,169,000 |
| 2025-01-16 | 6.230 | 6.230 | 6.080 | 6.160 | 5.934 | 3,971,700 |
| 2025-01-15 | 6.010 | 6.220 | 5.930 | 6.170 | 5.943 | 4,622,700 |
| 2025-01-14 | 5.890 | 5.960 | 5.850 | 5.950 | 5.731 | 3,423,400 |
| 2025-01-13 | 5.970 | 5.980 | 5.870 | 5.890 | 5.674 | 3,672,500 |
| 2025-01-10 | 6.070 | 6.070 | 5.850 | 5.970 | 5.751 | 3,535,200 |
| 2025-01-09 | 6.030 | 6.080 | 5.970 | 6.030 | 5.808 | 3,528,000 |
| 2025-01-08 | 6.220 | 6.220 | 6.000 | 6.040 | 5.818 | 3,428,700 |
| 2025-01-07 | 6.140 | 6.280 | 6.130 | 6.220 | 5.991 | 6,256,100 |
| 2025-01-06 | 5.980 | 6.120 | 5.970 | 6.110 | 5.885 | 6,131,400 |
| 2025-01-03 | 6.070 | 6.090 | 5.880 | 5.960 | 5.741 | 4,729,800 |
| 2025-01-02 | 6.330 | 6.370 | 6.050 | 6.050 | 5.828 | 6,335,200 |
| 2024-12-30 | 6.480 | 6.560 | 6.230 | 6.390 | 6.155 | 4,145,600 |
| 2024-12-27 | 6.940 | 6.980 | 6.430 | 6.500 | 6.261 | 5,932,600 |
| 2024-12-26 | 6.990 | 7.020 | 6.900 | 6.940 | 6.685 | 5,257,300 |
| 2024-12-23 | 6.920 | 6.960 | 6.820 | 6.950 | 6.695 | 5,452,000 |
| 2024-12-20 | 6.780 | 6.980 | 6.660 | 6.980 | 6.724 | 8,487,500 |
| 2024-12-19 | 6.640 | 6.790 | 6.620 | 6.760 | 6.512 | 4,699,600 |
| 2024-12-18 | 6.830 | 6.890 | 6.620 | 6.670 | 6.425 | 4,787,300 |
| 2024-12-17 | 6.740 | 6.920 | 6.660 | 6.860 | 6.608 | 4,060,500 |
| 2024-12-16 | 6.890 | 6.890 | 6.670 | 6.740 | 6.492 | 4,391,800 |
| 2024-12-13 | 7.060 | 7.060 | 6.820 | 6.820 | 6.569 | 4,005,300 |
| 2024-12-12 | 7.430 | 7.450 | 6.970 | 7.040 | 6.781 | 5,439,100 |
| 2024-12-11 | 7.410 | 7.640 | 7.300 | 7.430 | 7.157 | 8,034,000 |
| 2024-12-10 | 7.150 | 7.420 | 7.090 | 7.330 | 7.061 | 8,254,600 |
| 2024-12-09 | 7.100 | 7.210 | 6.980 | 7.120 | 6.858 | 3,064,900 |
| 2024-12-06 | 7.160 | 7.220 | 7.070 | 7.120 | 6.858 | 5,194,800 |
| 2024-12-05 | 7.120 | 7.360 | 7.120 | 7.160 | 6.897 | 6,765,300 |
| 2024-12-04 | 7.170 | 7.220 | 7.080 | 7.090 | 6.829 | 7,397,400 |
| 2024-12-03 | 7.050 | 7.210 | 7.030 | 7.170 | 6.907 | 7,063,800 |
| 2024-12-02 | 7.030 | 7.110 | 6.970 | 7.020 | 6.762 | 7,628,400 |
| 2024-11-29 | 6.970 | 7.070 | 6.850 | 6.980 | 6.724 | 4,193,200 |
| 2024-11-28 | 7.230 | 7.230 | 6.970 | 6.970 | 6.714 | 5,018,600 |
| 2024-11-27 | 7.320 | 7.400 | 7.130 | 7.200 | 6.935 | 4,296,000 |
| 2024-11-26 | 7.300 | 7.360 | 7.140 | 7.320 | 7.051 | 5,548,600 |
| 2024-11-25 | 7.250 | 7.320 | 7.200 | 7.200 | 6.935 | 4,763,900 |
| 2024-11-22 | 7.020 | 7.250 | 6.970 | 7.250 | 6.984 | 4,110,200 |
| 2024-11-21 | 7.060 | 7.090 | 6.980 | 7.020 | 6.762 | 4,095,300 |
| 2024-11-19 | 7.160 | 7.260 | 7.060 | 7.060 | 6.801 | 3,244,800 |
| 2024-11-18 | 7.200 | 7.380 | 7.130 | 7.160 | 6.897 | 3,954,600 |
| 2024-11-14 | 7.380 | 7.390 | 7.180 | 7.240 | 6.974 | 4,476,500 |
| 2024-11-13 | 7.400 | 7.500 | 7.260 | 7.370 | 7.099 | 3,694,400 |
| 2024-11-12 | 7.580 | 7.820 | 7.400 | 7.410 | 7.138 | 7,126,200 |
| 2024-11-11 | 7.338 | 7.558 | 7.338 | 7.468 | 7.194 | 4,726,442 |
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.