Hospital Mater Dei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 6.240 | 6.390 | 6.200 | 6.320 | 5.745 | 837,400 |
| 2024-02-26 | 6.270 | 6.310 | 6.180 | 6.190 | 5.626 | 356,300 |
| 2024-02-23 | 6.380 | 6.380 | 6.260 | 6.270 | 5.699 | 412,900 |
| 2024-02-22 | 6.450 | 6.490 | 6.310 | 6.380 | 5.799 | 484,100 |
| 2024-02-21 | 6.480 | 6.480 | 6.330 | 6.430 | 5.845 | 492,300 |
| 2024-02-20 | 6.420 | 6.520 | 6.340 | 6.500 | 5.908 | 310,800 |
| 2024-02-19 | 6.560 | 6.650 | 6.360 | 6.400 | 5.817 | 309,300 |
| 2024-02-16 | 6.510 | 6.680 | 6.460 | 6.630 | 6.026 | 332,900 |
| 2024-02-15 | 6.490 | 6.600 | 6.440 | 6.520 | 5.926 | 433,900 |
| 2024-02-14 | 6.380 | 6.510 | 6.350 | 6.480 | 5.890 | 648,800 |
| 2024-02-09 | 6.330 | 6.630 | 6.300 | 6.570 | 5.972 | 336,200 |
| 2024-02-08 | 6.590 | 6.590 | 6.270 | 6.420 | 5.835 | 639,800 |
| 2024-02-07 | 6.510 | 6.640 | 6.350 | 6.620 | 6.017 | 574,800 |
| 2024-02-06 | 6.250 | 6.560 | 6.250 | 6.560 | 5.963 | 930,600 |
| 2024-02-05 | 6.480 | 6.560 | 6.180 | 6.320 | 5.745 | 1,150,400 |
| 2024-02-02 | 6.440 | 6.480 | 6.290 | 6.480 | 5.890 | 211,300 |
| 2024-02-01 | 6.680 | 6.680 | 6.260 | 6.400 | 5.817 | 932,800 |
| 2024-01-31 | 6.500 | 6.880 | 6.430 | 6.620 | 6.017 | 640,500 |
| 2024-01-30 | 6.840 | 6.840 | 6.430 | 6.490 | 5.899 | 1,162,900 |
| 2024-01-29 | 6.820 | 6.930 | 6.680 | 6.750 | 6.135 | 201,000 |
| 2024-01-26 | 6.840 | 6.940 | 6.730 | 6.790 | 6.172 | 476,900 |
| 2024-01-25 | 6.970 | 7.020 | 6.860 | 6.890 | 6.263 | 310,500 |
| 2024-01-24 | 6.850 | 7.090 | 6.850 | 6.970 | 6.335 | 591,400 |
| 2024-01-23 | 6.970 | 7.080 | 6.870 | 6.950 | 6.317 | 399,700 |
| 2024-01-22 | 7.270 | 7.270 | 6.900 | 6.950 | 6.317 | 417,000 |
| 2024-01-19 | 7.370 | 7.370 | 6.980 | 7.210 | 6.554 | 427,300 |
| 2024-01-18 | 7.530 | 7.530 | 7.280 | 7.310 | 6.644 | 375,000 |
| 2024-01-17 | 7.570 | 7.600 | 7.410 | 7.520 | 6.835 | 207,200 |
| 2024-01-16 | 7.760 | 7.790 | 7.550 | 7.550 | 6.863 | 206,600 |
| 2024-01-15 | 7.850 | 7.890 | 7.660 | 7.750 | 7.044 | 360,100 |
| 2024-01-12 | 7.800 | 8.000 | 7.790 | 7.850 | 7.135 | 323,900 |
| 2024-01-11 | 7.970 | 7.990 | 7.610 | 7.850 | 7.135 | 435,600 |
| 2024-01-10 | 8.240 | 8.260 | 7.930 | 7.940 | 7.217 | 671,600 |
| 2024-01-09 | 8.320 | 8.320 | 8.190 | 8.250 | 7.499 | 237,400 |
| 2024-01-08 | 8.130 | 8.400 | 8.080 | 8.330 | 7.572 | 306,300 |
| 2024-01-05 | 7.970 | 8.280 | 7.970 | 8.150 | 7.408 | 420,900 |
| 2024-01-04 | 8.110 | 8.170 | 8.030 | 8.080 | 7.344 | 299,100 |
| 2024-01-03 | 7.880 | 8.200 | 7.830 | 8.150 | 7.408 | 344,500 |
| 2024-01-02 | 8.370 | 8.370 | 7.930 | 8.000 | 7.272 | 735,300 |
| 2023-12-28 | 8.400 | 8.440 | 8.130 | 8.350 | 7.590 | 582,800 |
| 2023-12-27 | 8.340 | 8.530 | 8.200 | 8.400 | 7.635 | 400,400 |
| 2023-12-26 | 8.310 | 8.450 | 8.180 | 8.310 | 7.553 | 537,100 |
| 2023-12-22 | 8.160 | 8.340 | 8.110 | 8.310 | 7.553 | 1,600,400 |
| 2023-12-21 | 8.100 | 8.170 | 7.930 | 8.140 | 7.399 | 1,052,000 |
| 2023-12-20 | 8.430 | 8.430 | 8.030 | 8.060 | 7.326 | 326,500 |
| 2023-12-19 | 8.370 | 8.370 | 8.140 | 8.190 | 7.444 | 282,600 |
| 2023-12-18 | 8.290 | 8.370 | 8.140 | 8.280 | 7.526 | 287,700 |
| 2023-12-15 | 8.550 | 8.620 | 8.240 | 8.270 | 7.517 | 479,500 |
| 2023-12-14 | 8.590 | 8.690 | 8.240 | 8.570 | 7.790 | 518,100 |
| 2023-12-13 | 7.920 | 8.520 | 7.860 | 8.520 | 7.744 | 481,300 |
| 2023-12-12 | 7.750 | 7.970 | 7.710 | 7.930 | 7.208 | 432,300 |
| 2023-12-11 | 7.910 | 7.940 | 7.740 | 7.750 | 7.044 | 300,500 |
| 2023-12-08 | 8.020 | 8.080 | 7.850 | 7.910 | 7.190 | 410,000 |
| 2023-12-07 | 7.830 | 8.020 | 7.830 | 8.020 | 7.290 | 245,700 |
| 2023-12-06 | 8.060 | 8.130 | 7.780 | 7.910 | 7.190 | 342,600 |
| 2023-12-05 | 7.880 | 8.130 | 7.760 | 7.970 | 7.244 | 451,500 |
| 2023-12-04 | 7.870 | 7.980 | 7.630 | 7.840 | 7.126 | 267,000 |
| 2023-12-01 | 8.200 | 8.390 | 7.750 | 7.960 | 7.235 | 981,000 |
| 2023-11-30 | 7.430 | 7.760 | 7.420 | 7.750 | 7.044 | 730,800 |
| 2023-11-29 | 7.650 | 7.780 | 7.350 | 7.400 | 6.726 | 295,300 |
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.