Grupo Mateus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.358 | 7.408 | 7.218 | 7.368 | 7.055 | 2,609,385 |
| 2024-11-07 | 7.658 | 7.738 | 7.338 | 7.418 | 7.103 | 2,617,788 |
| 2024-11-06 | 7.598 | 7.698 | 7.438 | 7.668 | 7.343 | 2,156,466 |
| 2024-11-05 | 7.588 | 7.688 | 7.518 | 7.658 | 7.333 | 2,018,230 |
| 2024-11-04 | 7.540 | 7.670 | 7.390 | 7.640 | 7.316 | 2,838,700 |
| 2024-11-01 | 7.650 | 7.700 | 7.420 | 7.460 | 7.143 | 3,317,400 |
| 2024-10-31 | 7.420 | 7.580 | 7.420 | 7.580 | 7.258 | 8,460,500 |
| 2024-10-30 | 7.200 | 7.510 | 7.200 | 7.470 | 7.153 | 2,555,500 |
| 2024-10-29 | 7.380 | 7.410 | 7.160 | 7.200 | 6.894 | 3,739,500 |
| 2024-10-28 | 7.340 | 7.430 | 7.270 | 7.380 | 7.067 | 3,349,200 |
| 2024-10-25 | 7.460 | 7.480 | 7.270 | 7.280 | 6.971 | 5,724,800 |
| 2024-10-24 | 7.440 | 7.480 | 7.300 | 7.430 | 7.115 | 4,547,300 |
| 2024-10-23 | 7.330 | 7.490 | 7.330 | 7.440 | 7.124 | 3,430,900 |
| 2024-10-22 | 7.280 | 7.400 | 7.180 | 7.400 | 7.086 | 2,742,900 |
| 2024-10-21 | 7.320 | 7.370 | 7.210 | 7.320 | 7.009 | 2,979,200 |
| 2024-10-18 | 7.510 | 7.530 | 7.310 | 7.320 | 7.009 | 2,451,300 |
| 2024-10-17 | 7.370 | 7.530 | 7.310 | 7.480 | 7.163 | 2,124,400 |
| 2024-10-16 | 7.380 | 7.470 | 7.250 | 7.460 | 7.143 | 3,751,900 |
| 2024-10-15 | 7.260 | 7.390 | 7.250 | 7.320 | 7.009 | 2,235,500 |
| 2024-10-14 | 7.250 | 7.360 | 7.210 | 7.250 | 6.942 | 2,995,700 |
| 2024-10-11 | 7.210 | 7.310 | 7.060 | 7.280 | 6.971 | 4,141,500 |
| 2024-10-10 | 7.300 | 7.360 | 7.220 | 7.220 | 6.914 | 2,805,800 |
| 2024-10-09 | 7.380 | 7.380 | 7.220 | 7.240 | 6.933 | 1,860,900 |
| 2024-10-08 | 7.370 | 7.450 | 7.340 | 7.390 | 7.076 | 2,282,500 |
| 2024-10-07 | 7.290 | 7.420 | 7.210 | 7.270 | 6.961 | 2,430,500 |
| 2024-10-04 | 7.410 | 7.430 | 7.260 | 7.350 | 7.038 | 2,368,600 |
| 2024-10-03 | 7.480 | 7.520 | 7.380 | 7.390 | 7.076 | 3,127,500 |
| 2024-10-02 | 7.310 | 7.570 | 7.310 | 7.520 | 7.201 | 3,275,900 |
| 2024-10-01 | 7.490 | 7.490 | 7.320 | 7.320 | 7.009 | 4,902,400 |
| 2024-09-30 | 7.470 | 7.520 | 7.320 | 7.410 | 7.095 | 3,764,300 |
| 2024-09-27 | 7.330 | 7.640 | 7.330 | 7.510 | 7.191 | 3,108,800 |
| 2024-09-26 | 7.180 | 7.430 | 7.150 | 7.410 | 7.095 | 3,413,900 |
| 2024-09-25 | 7.300 | 7.360 | 7.070 | 7.100 | 6.755 | 3,035,200 |
| 2024-09-24 | 7.140 | 7.330 | 7.140 | 7.300 | 6.945 | 2,176,200 |
| 2024-09-23 | 7.100 | 7.170 | 7.060 | 7.130 | 6.784 | 3,102,400 |
| 2024-09-20 | 7.200 | 7.250 | 7.000 | 7.160 | 6.812 | 4,642,200 |
| 2024-09-19 | 7.520 | 7.520 | 7.140 | 7.200 | 6.850 | 2,221,100 |
| 2024-09-18 | 7.410 | 7.500 | 7.330 | 7.400 | 7.041 | 6,087,200 |
| 2024-09-17 | 7.400 | 7.460 | 7.330 | 7.420 | 7.060 | 1,905,800 |
| 2024-09-16 | 7.400 | 7.470 | 7.350 | 7.440 | 7.079 | 2,036,400 |
| 2024-09-13 | 7.640 | 7.660 | 7.390 | 7.470 | 7.107 | 5,547,600 |
| 2024-09-12 | 7.950 | 7.960 | 7.640 | 7.660 | 7.288 | 3,111,500 |
| 2024-09-11 | 7.880 | 8.030 | 7.770 | 7.990 | 7.602 | 6,334,700 |
| 2024-09-10 | 7.840 | 7.940 | 7.750 | 7.870 | 7.488 | 4,288,700 |
| 2024-09-09 | 7.690 | 7.910 | 7.560 | 7.820 | 7.440 | 11,852,000 |
| 2024-09-06 | 7.980 | 8.140 | 7.970 | 8.080 | 7.688 | 3,372,900 |
| 2024-09-05 | 7.960 | 8.030 | 7.880 | 8.000 | 7.611 | 1,355,500 |
| 2024-09-04 | 7.820 | 8.040 | 7.790 | 7.980 | 7.592 | 2,161,600 |
| 2024-09-03 | 7.830 | 7.960 | 7.740 | 7.820 | 7.440 | 2,489,400 |
| 2024-09-02 | 7.820 | 7.920 | 7.670 | 7.890 | 7.507 | 2,284,600 |
| 2024-08-30 | 7.940 | 7.970 | 7.760 | 7.880 | 7.497 | 2,407,300 |
| 2024-08-29 | 8.030 | 8.080 | 7.890 | 7.920 | 7.535 | 2,984,200 |
| 2024-08-28 | 8.120 | 8.160 | 7.980 | 8.030 | 7.640 | 4,898,800 |
| 2024-08-27 | 7.970 | 8.200 | 7.970 | 8.140 | 7.745 | 2,394,600 |
| 2024-08-26 | 8.010 | 8.110 | 7.940 | 8.010 | 7.621 | 2,356,400 |
| 2024-08-23 | 7.840 | 8.080 | 7.800 | 8.010 | 7.621 | 3,021,800 |
| 2024-08-22 | 7.920 | 8.010 | 7.760 | 7.870 | 7.488 | 2,063,600 |
| 2024-08-21 | 7.850 | 7.950 | 7.740 | 7.860 | 7.478 | 1,421,600 |
| 2024-08-20 | 7.850 | 7.990 | 7.810 | 7.850 | 7.469 | 2,264,000 |
| 2024-08-19 | 7.990 | 7.990 | 7.860 | 7.910 | 7.526 | 2,627,600 |
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.