Hospital Mater Dei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.510 | 4.540 | 4.350 | 4.410 | 4.060 | 355,400 |
| 2024-08-15 | 4.430 | 4.680 | 4.430 | 4.490 | 4.134 | 578,600 |
| 2024-08-14 | 4.610 | 4.620 | 4.400 | 4.440 | 4.088 | 1,023,800 |
| 2024-08-13 | 4.560 | 4.610 | 4.520 | 4.560 | 4.198 | 260,400 |
| 2024-08-12 | 4.600 | 4.700 | 4.540 | 4.540 | 4.180 | 388,800 |
| 2024-08-09 | 4.760 | 4.760 | 4.510 | 4.610 | 4.244 | 1,310,000 |
| 2024-08-08 | 4.750 | 4.820 | 4.630 | 4.760 | 4.382 | 443,000 |
| 2024-08-07 | 4.520 | 4.750 | 4.510 | 4.750 | 4.373 | 591,200 |
| 2024-08-06 | 4.510 | 4.560 | 4.460 | 4.510 | 4.152 | 232,800 |
| 2024-08-05 | 4.650 | 4.650 | 4.480 | 4.510 | 4.152 | 316,400 |
| 2024-08-02 | 4.590 | 4.700 | 4.530 | 4.690 | 4.318 | 301,300 |
| 2024-08-01 | 4.630 | 4.840 | 4.580 | 4.590 | 4.226 | 350,600 |
| 2024-07-31 | 4.680 | 4.790 | 4.610 | 4.680 | 4.309 | 216,400 |
| 2024-07-30 | 4.780 | 4.780 | 4.550 | 4.660 | 4.290 | 446,700 |
| 2024-07-29 | 4.910 | 4.920 | 4.740 | 4.740 | 4.364 | 304,500 |
| 2024-07-26 | 4.950 | 4.950 | 4.830 | 4.910 | 4.521 | 283,300 |
| 2024-07-25 | 4.670 | 4.920 | 4.590 | 4.900 | 4.511 | 1,414,600 |
| 2024-07-24 | 4.640 | 4.690 | 4.520 | 4.600 | 4.235 | 1,254,000 |
| 2024-07-23 | 4.580 | 4.660 | 4.540 | 4.580 | 4.217 | 1,747,500 |
| 2024-07-22 | 4.550 | 4.700 | 4.530 | 4.600 | 4.235 | 713,100 |
| 2024-07-19 | 4.640 | 4.700 | 4.490 | 4.490 | 4.134 | 499,300 |
| 2024-07-18 | 4.900 | 4.920 | 4.600 | 4.640 | 4.272 | 637,000 |
| 2024-07-17 | 4.830 | 4.870 | 4.800 | 4.870 | 4.484 | 894,500 |
| 2024-07-16 | 4.890 | 4.980 | 4.830 | 4.830 | 4.447 | 435,800 |
| 2024-07-15 | 5.100 | 5.100 | 4.860 | 4.860 | 4.474 | 514,600 |
| 2024-07-12 | 5.070 | 5.090 | 4.900 | 5.000 | 4.603 | 546,500 |
| 2024-07-11 | 5.080 | 5.150 | 4.990 | 5.100 | 4.695 | 167,100 |
| 2024-07-10 | 5.090 | 5.200 | 4.960 | 5.020 | 4.622 | 514,800 |
| 2024-07-09 | 4.940 | 5.140 | 4.930 | 5.060 | 4.659 | 855,400 |
| 2024-07-08 | 4.990 | 5.070 | 4.890 | 5.000 | 4.603 | 185,700 |
| 2024-07-05 | 5.060 | 5.090 | 4.880 | 4.970 | 4.576 | 254,800 |
| 2024-07-04 | 4.770 | 5.140 | 4.750 | 5.020 | 4.622 | 615,900 |
| 2024-07-03 | 4.550 | 4.810 | 4.550 | 4.770 | 4.392 | 471,600 |
| 2024-07-02 | 4.560 | 4.650 | 4.450 | 4.530 | 4.171 | 517,800 |
| 2024-07-01 | 4.600 | 4.610 | 4.450 | 4.550 | 4.189 | 680,600 |
| 2024-06-28 | 4.620 | 4.640 | 4.490 | 4.550 | 4.189 | 2,615,300 |
| 2024-06-27 | 4.560 | 4.580 | 4.450 | 4.580 | 4.217 | 881,400 |
| 2024-06-26 | 4.650 | 4.650 | 4.500 | 4.540 | 4.180 | 750,700 |
| 2024-06-25 | 4.730 | 4.770 | 4.610 | 4.650 | 4.281 | 187,800 |
| 2024-06-24 | 4.670 | 4.790 | 4.670 | 4.770 | 4.392 | 196,000 |
| 2024-06-21 | 4.580 | 4.720 | 4.580 | 4.660 | 4.290 | 351,300 |
| 2024-06-20 | 4.770 | 4.790 | 4.540 | 4.600 | 4.235 | 1,138,600 |
| 2024-06-19 | 4.840 | 4.840 | 4.600 | 4.770 | 4.392 | 168,700 |
| 2024-06-18 | 4.700 | 4.850 | 4.600 | 4.740 | 4.364 | 402,000 |
| 2024-06-17 | 4.810 | 4.810 | 4.620 | 4.620 | 4.254 | 599,100 |
| 2024-06-14 | 4.800 | 4.960 | 4.780 | 4.870 | 4.484 | 126,800 |
| 2024-06-13 | 4.880 | 4.900 | 4.800 | 4.800 | 4.419 | 401,100 |
| 2024-06-12 | 5.090 | 5.200 | 4.860 | 4.900 | 4.511 | 685,600 |
| 2024-06-11 | 4.980 | 5.130 | 4.970 | 5.070 | 4.668 | 388,400 |
| 2024-06-10 | 4.980 | 5.040 | 4.870 | 4.980 | 4.585 | 698,700 |
| 2024-06-07 | 5.200 | 5.230 | 5.000 | 5.000 | 4.603 | 307,300 |
| 2024-06-06 | 5.110 | 5.280 | 5.110 | 5.200 | 4.788 | 220,200 |
| 2024-06-05 | 5.170 | 5.220 | 5.080 | 5.110 | 4.705 | 1,212,400 |
| 2024-06-04 | 5.250 | 5.300 | 5.030 | 5.150 | 4.741 | 296,300 |
| 2024-06-03 | 5.020 | 5.280 | 5.000 | 5.250 | 4.834 | 547,200 |
| 2024-05-31 | 5.030 | 5.180 | 4.950 | 5.020 | 4.622 | 3,276,500 |
| 2024-05-29 | 5.060 | 5.110 | 4.890 | 5.030 | 4.631 | 510,000 |
| 2024-05-28 | 5.300 | 5.300 | 5.040 | 5.050 | 4.649 | 905,900 |
| 2024-05-27 | 5.540 | 5.540 | 5.260 | 5.270 | 4.852 | 1,046,500 |
| 2024-05-24 | 5.530 | 5.550 | 5.420 | 5.540 | 5.101 | 377,300 |
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.