Hospital Mater Dei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.650 | 5.650 | 5.390 | 5.540 | 5.101 | 693,500 |
| 2024-05-22 | 5.430 | 5.600 | 5.410 | 5.600 | 5.156 | 635,400 |
| 2024-05-21 | 5.510 | 5.560 | 5.440 | 5.520 | 5.082 | 258,900 |
| 2024-05-20 | 5.660 | 5.660 | 5.400 | 5.530 | 5.091 | 592,600 |
| 2024-05-17 | 5.590 | 5.720 | 5.550 | 5.630 | 5.183 | 780,700 |
| 2024-05-16 | 5.840 | 5.870 | 5.600 | 5.640 | 5.193 | 493,800 |
| 2024-05-15 | 6.020 | 6.060 | 5.790 | 5.830 | 5.368 | 1,107,700 |
| 2024-05-14 | 5.640 | 6.030 | 5.540 | 6.000 | 5.524 | 949,400 |
| 2024-05-13 | 5.440 | 5.610 | 5.390 | 5.610 | 5.165 | 344,100 |
| 2024-05-10 | 5.730 | 5.730 | 5.350 | 5.520 | 5.082 | 734,500 |
| 2024-05-09 | 6.100 | 6.100 | 5.680 | 5.680 | 5.229 | 521,600 |
| 2024-05-08 | 6.020 | 6.150 | 5.920 | 6.050 | 5.570 | 1,218,600 |
| 2024-05-07 | 5.980 | 6.200 | 5.900 | 5.970 | 5.496 | 671,000 |
| 2024-05-06 | 5.790 | 6.040 | 5.780 | 5.900 | 5.432 | 441,600 |
| 2024-05-03 | 5.810 | 6.040 | 5.730 | 5.810 | 5.349 | 1,140,000 |
| 2024-05-02 | 5.670 | 5.920 | 5.600 | 5.750 | 5.294 | 535,200 |
| 2024-04-30 | 5.900 | 5.960 | 5.670 | 5.680 | 5.229 | 606,700 |
| 2024-04-29 | 5.660 | 6.000 | 5.560 | 5.880 | 5.345 | 880,800 |
| 2024-04-26 | 5.490 | 5.750 | 5.480 | 5.710 | 5.190 | 208,000 |
| 2024-04-25 | 5.390 | 5.470 | 5.300 | 5.440 | 4.945 | 156,600 |
| 2024-04-24 | 5.460 | 5.560 | 5.330 | 5.400 | 4.908 | 615,800 |
| 2024-04-23 | 5.570 | 5.660 | 5.440 | 5.440 | 4.945 | 265,300 |
| 2024-04-22 | 5.760 | 5.850 | 5.570 | 5.580 | 5.072 | 405,100 |
| 2024-04-19 | 5.530 | 5.960 | 5.530 | 5.690 | 5.172 | 1,209,400 |
| 2024-04-18 | 5.520 | 5.700 | 5.490 | 5.530 | 5.027 | 657,100 |
| 2024-04-17 | 5.490 | 5.810 | 5.400 | 5.570 | 5.063 | 790,800 |
| 2024-04-16 | 5.360 | 5.610 | 5.240 | 5.490 | 4.990 | 801,000 |
| 2024-04-15 | 5.810 | 5.810 | 5.400 | 5.400 | 4.908 | 633,700 |
| 2024-04-12 | 5.610 | 5.810 | 5.600 | 5.810 | 5.281 | 968,500 |
| 2024-04-11 | 5.730 | 5.820 | 5.570 | 5.710 | 5.190 | 267,500 |
| 2024-04-10 | 5.660 | 5.950 | 5.570 | 5.810 | 5.281 | 841,800 |
| 2024-04-09 | 5.670 | 5.930 | 5.640 | 5.780 | 5.254 | 555,300 |
| 2024-04-08 | 5.680 | 5.740 | 5.560 | 5.670 | 5.154 | 591,700 |
| 2024-04-05 | 5.450 | 5.710 | 5.430 | 5.610 | 5.099 | 1,034,400 |
| 2024-04-04 | 5.360 | 5.460 | 5.340 | 5.400 | 4.908 | 1,469,600 |
| 2024-04-03 | 5.560 | 5.620 | 5.380 | 5.380 | 4.890 | 1,326,100 |
| 2024-04-02 | 5.650 | 5.670 | 5.470 | 5.600 | 5.090 | 603,400 |
| 2024-04-01 | 6.000 | 6.000 | 5.640 | 5.660 | 5.145 | 692,800 |
| 2024-03-28 | 6.070 | 6.070 | 5.710 | 5.840 | 5.308 | 532,900 |
| 2024-03-27 | 6.030 | 6.070 | 5.950 | 6.040 | 5.490 | 394,300 |
| 2024-03-26 | 6.090 | 6.130 | 5.990 | 6.000 | 5.454 | 512,900 |
| 2024-03-25 | 6.270 | 6.270 | 6.080 | 6.110 | 5.554 | 966,500 |
| 2024-03-22 | 6.360 | 6.430 | 6.150 | 6.220 | 5.654 | 275,500 |
| 2024-03-21 | 6.600 | 6.740 | 6.420 | 6.470 | 5.881 | 282,600 |
| 2024-03-20 | 6.240 | 6.550 | 6.170 | 6.550 | 5.954 | 358,800 |
| 2024-03-19 | 6.230 | 6.240 | 6.130 | 6.240 | 5.672 | 148,400 |
| 2024-03-18 | 6.220 | 6.330 | 6.130 | 6.180 | 5.617 | 209,200 |
| 2024-03-15 | 6.280 | 6.380 | 6.170 | 6.170 | 5.608 | 335,900 |
| 2024-03-14 | 6.410 | 6.410 | 6.170 | 6.280 | 5.708 | 336,900 |
| 2024-03-13 | 6.230 | 6.400 | 6.210 | 6.400 | 5.817 | 183,400 |
| 2024-03-12 | 6.240 | 6.380 | 6.200 | 6.290 | 5.717 | 220,700 |
| 2024-03-11 | 6.110 | 6.310 | 6.110 | 6.230 | 5.663 | 1,100,100 |
| 2024-03-08 | 6.140 | 6.290 | 6.100 | 6.110 | 5.554 | 363,700 |
| 2024-03-07 | 6.210 | 6.250 | 6.110 | 6.180 | 5.617 | 370,600 |
| 2024-03-06 | 6.140 | 6.300 | 6.100 | 6.200 | 5.635 | 701,000 |
| 2024-03-05 | 6.120 | 6.260 | 6.100 | 6.110 | 5.554 | 349,800 |
| 2024-03-04 | 6.410 | 6.430 | 6.150 | 6.170 | 5.608 | 496,900 |
| 2024-03-01 | 6.280 | 6.460 | 6.210 | 6.400 | 5.817 | 1,108,300 |
| 2024-02-29 | 6.270 | 6.310 | 6.180 | 6.310 | 5.735 | 509,400 |
| 2024-02-28 | 6.310 | 6.360 | 6.220 | 6.280 | 5.708 | 414,100 |
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.