Grupo Mateus S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.190 | 5.340 | 5.070 | 5.170 | 5.170 | 7,561,800 |
| 2026-10-15 | 5.210 | 5.300 | 5.130 | 5.150 | 5.150 | 8,688,800 |
| 2026-10-14 | 5.410 | 5.450 | 5.250 | 5.380 | 5.380 | 7,931,800 |
| 2026-10-13 | 5.650 | 5.680 | 5.410 | 5.430 | 5.430 | 8,506,300 |
| 2026-10-09 | 5.630 | 5.820 | 5.620 | 5.700 | 5.700 | 10,268,500 |
| 2026-10-08 | 5.150 | 5.580 | 5.100 | 5.550 | 5.550 | 11,874,600 |
| 2026-10-07 | 5.250 | 5.270 | 5.020 | 5.160 | 5.160 | 18,108,900 |
| 2026-10-06 | 5.270 | 5.540 | 5.200 | 5.200 | 5.200 | 17,451,200 |
| 2026-10-05 | 5.200 | 5.580 | 5.190 | 5.290 | 5.290 | 22,624,400 |
| 2026-10-02 | 5.120 | 5.130 | 4.860 | 4.940 | 4.940 | 6,800,900 |
| 2026-10-01 | 5.060 | 5.090 | 4.970 | 5.080 | 5.080 | 4,291,200 |
| 2026-09-30 | 5.080 | 5.100 | 4.960 | 5.080 | 5.080 | 3,469,800 |
| 2026-09-29 | 4.860 | 5.090 | 4.820 | 5.030 | 5.030 | 7,197,200 |
| 2026-09-28 | 4.900 | 4.900 | 4.790 | 4.850 | 4.850 | 2,032,700 |
| 2026-09-25 | 4.880 | 4.940 | 4.840 | 4.900 | 4.900 | 2,176,800 |
| 2026-09-24 | 4.900 | 4.970 | 4.810 | 4.900 | 4.900 | 2,686,800 |
| 2026-09-23 | 5.000 | 5.050 | 4.880 | 4.900 | 4.900 | 5,072,500 |
| 2026-09-22 | 4.900 | 5.030 | 4.820 | 5.030 | 5.030 | 3,965,800 |
| 2026-09-21 | 4.910 | 5.000 | 4.860 | 4.900 | 4.900 | 3,644,800 |
Page 1 of 1 · 19 trading days
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.