Hospital Mater Dei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.160 | 6.200 | 5.930 | 6.100 | 6.100 | 283,300 |
| 2026-10-15 | 6.200 | 6.360 | 6.070 | 6.070 | 6.070 | 408,100 |
| 2026-10-14 | 6.610 | 6.670 | 6.240 | 6.280 | 6.280 | 475,500 |
| 2026-10-13 | 6.700 | 6.780 | 6.450 | 6.550 | 6.550 | 518,700 |
| 2026-10-09 | 6.800 | 6.850 | 6.600 | 6.850 | 6.850 | 336,400 |
| 2026-10-08 | 6.110 | 6.670 | 6.110 | 6.620 | 6.620 | 563,700 |
| 2026-10-07 | 5.920 | 6.300 | 5.920 | 6.200 | 6.200 | 377,000 |
| 2026-10-06 | 5.560 | 5.930 | 5.510 | 5.930 | 5.930 | 354,400 |
| 2026-10-05 | 5.300 | 5.670 | 5.300 | 5.560 | 5.560 | 562,400 |
| 2026-10-02 | 5.000 | 5.190 | 5.000 | 5.190 | 5.190 | 277,900 |
| 2026-10-01 | 5.090 | 5.140 | 5.010 | 5.110 | 5.110 | 165,100 |
| 2026-09-30 | 5.090 | 5.140 | 4.960 | 5.060 | 5.060 | 477,300 |
| 2026-09-29 | 4.990 | 5.040 | 4.970 | 5.040 | 5.040 | 60,900 |
| 2026-09-28 | 4.900 | 5.050 | 4.870 | 4.970 | 4.970 | 303,000 |
| 2026-09-25 | 5.010 | 5.030 | 4.950 | 4.950 | 4.950 | 128,900 |
| 2026-09-24 | 5.030 | 5.040 | 4.940 | 5.020 | 5.020 | 312,500 |
| 2026-09-23 | 5.180 | 5.180 | 5.010 | 5.050 | 5.050 | 375,400 |
| 2026-09-22 | 5.120 | 5.210 | 5.100 | 5.170 | 5.170 | 84,400 |
| 2026-09-21 | 5.160 | 5.240 | 5.100 | 5.150 | 5.150 | 405,000 |
| 2026-09-18 | 5.000 | 5.060 | 4.870 | 5.060 | 5.060 | 372,300 |
| 2026-09-17 | 5.000 | 5.010 | 4.970 | 4.980 | 4.980 | 151,200 |
| 2026-09-16 | 5.100 | 5.110 | 4.990 | 4.990 | 4.990 | 441,400 |
| 2026-09-15 | 5.000 | 5.140 | 5.000 | 5.130 | 5.130 | 243,000 |
| 2026-09-14 | 5.060 | 5.070 | 4.990 | 4.990 | 4.990 | 58,200 |
| 2026-09-11 | 5.050 | 5.120 | 5.000 | 5.000 | 5.000 | 113,800 |
| 2026-09-10 | 4.980 | 5.180 | 4.980 | 5.030 | 5.030 | 139,500 |
| 2026-09-09 | 5.030 | 5.160 | 4.970 | 4.980 | 4.980 | 156,000 |
| 2026-09-08 | 5.170 | 5.220 | 5.040 | 5.070 | 5.070 | 116,800 |
| 2026-09-04 | 5.010 | 5.170 | 5.000 | 5.170 | 5.170 | 148,200 |
| 2026-09-03 | 5.080 | 5.160 | 5.020 | 5.050 | 5.050 | 238,500 |
| 2026-09-02 | 4.860 | 5.130 | 4.860 | 5.010 | 5.010 | 270,500 |
| 2026-09-01 | 4.910 | 4.970 | 4.820 | 4.970 | 4.970 | 142,800 |
| 2026-08-31 | 4.960 | 5.010 | 4.840 | 4.900 | 4.900 | 270,300 |
| 2026-08-28 | 5.050 | 5.050 | 4.930 | 4.990 | 4.990 | 109,600 |
| 2026-08-27 | 5.010 | 5.090 | 5.000 | 5.050 | 5.050 | 40,300 |
| 2026-08-26 | 5.190 | 5.190 | 4.980 | 5.010 | 5.010 | 56,600 |
| 2026-08-25 | 5.070 | 5.120 | 4.930 | 5.120 | 5.120 | 121,000 |
| 2026-08-24 | 4.860 | 5.010 | 4.860 | 4.940 | 4.940 | 110,700 |
| 2026-08-21 | 4.900 | 5.010 | 4.890 | 4.940 | 4.940 | 126,100 |
| 2026-08-20 | 4.810 | 4.920 | 4.790 | 4.920 | 4.920 | 117,200 |
| 2026-08-19 | 4.840 | 4.970 | 4.830 | 4.880 | 4.880 | 138,200 |
| 2026-08-18 | 4.970 | 4.970 | 4.800 | 4.950 | 4.950 | 32,600 |
| 2026-08-17 | 4.770 | 4.960 | 4.770 | 4.930 | 4.930 | 295,300 |
| 2026-08-14 | 4.890 | 4.930 | 4.730 | 4.840 | 4.840 | 405,500 |
| 2026-08-13 | 4.590 | 5.020 | 4.590 | 4.910 | 4.910 | 289,500 |
| 2026-08-12 | 4.600 | 4.680 | 4.560 | 4.590 | 4.590 | 91,300 |
| 2026-08-11 | 4.800 | 4.800 | 4.580 | 4.580 | 4.580 | 103,000 |
| 2026-08-10 | 4.900 | 4.900 | 4.710 | 4.750 | 4.750 | 112,400 |
| 2026-08-07 | 4.830 | 4.890 | 4.750 | 4.790 | 4.790 | 143,700 |
| 2026-08-06 | 4.940 | 4.940 | 4.800 | 4.800 | 4.800 | 91,600 |
| 2026-08-05 | 5.020 | 5.070 | 4.950 | 4.960 | 4.960 | 297,900 |
| 2026-08-04 | 4.960 | 5.290 | 4.960 | 5.000 | 5.000 | 288,900 |
| 2026-08-03 | 4.910 | 5.000 | 4.900 | 5.000 | 5.000 | 135,900 |
| 2026-07-31 | 4.910 | 4.940 | 4.840 | 4.840 | 4.840 | 70,800 |
| 2026-07-30 | 4.880 | 4.930 | 4.830 | 4.920 | 4.920 | 62,600 |
| 2026-07-29 | 4.900 | 4.900 | 4.770 | 4.810 | 4.810 | 151,200 |
| 2026-07-28 | 5.020 | 5.020 | 4.900 | 4.930 | 4.930 | 128,900 |
| 2026-07-27 | 4.910 | 4.960 | 4.850 | 4.960 | 4.960 | 146,900 |
| 2026-07-24 | 4.870 | 4.960 | 4.810 | 4.860 | 4.860 | 98,700 |
| 2026-07-23 | 5.020 | 5.110 | 4.830 | 4.870 | 4.870 | 253,200 |
Page 1 of 21 · 1,244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-08 | 0.1505 BRL |
| 2025-05-13 | 0.0749 BRL |
| 2024-04-30 | 0.0749 BRL |
| 2023-04-28 | 0.0643 BRL |
| 2022-04-29 | 0.0900 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.