Hospital Mater Dei S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	7.470	7.600	7.310	7.600	6.908	296,000
2023-11-27	7.290	7.380	7.150	7.310	6.644	508,200
2023-11-24	7.500	7.500	7.220	7.220	6.563	262,700
2023-11-23	7.570	7.570	7.430	7.510	6.826	121,900
2023-11-22	7.590	7.940	7.450	7.470	6.790	285,500
2023-11-21	7.650	7.710	7.370	7.570	6.881	207,300
2023-11-20	7.510	7.610	7.390	7.610	6.917	313,700
2023-11-17	7.900	7.960	7.400	7.500	6.817	398,600
2023-11-16	7.690	7.900	7.580	7.900	7.181	463,800
2023-11-14	7.290	8.100	7.200	7.610	6.917	543,100
2023-11-13	7.210	7.490	7.050	7.400	6.726	344,100
2023-11-10	7.160	7.480	7.090	7.200	6.544	359,300
2023-11-09	7.590	7.650	7.120	7.120	6.472	210,500
2023-11-08	7.550	7.680	7.280	7.580	6.890	309,600
2023-11-07	7.330	7.660	7.200	7.580	6.890	487,300
2023-11-06	7.680	7.680	7.230	7.230	6.572	315,000
2023-11-03	7.260	7.730	7.200	7.650	6.953	673,500
2023-11-01	7.120	7.160	6.910	7.080	6.435	335,700
2023-10-31	6.940	7.040	6.760	7.040	6.399	595,800
2023-10-30	7.090	7.140	6.820	6.980	6.344	381,600
2023-10-27	7.310	7.380	7.000	7.050	6.408	216,500
2023-10-26	7.180	7.450	7.110	7.250	6.590	325,900
2023-10-25	7.590	7.600	6.960	7.150	6.499	737,000
2023-10-24	7.400	7.670	7.370	7.630	6.935	183,000
2023-10-23	7.390	7.500	7.180	7.380	6.708	239,200
2023-10-20	7.090	7.390	7.030	7.390	6.717	444,200
2023-10-19	7.080	7.390	7.070	7.140	6.490	270,700
2023-10-18	7.400	7.420	7.040	7.160	6.508	513,800
2023-10-17	7.670	7.720	7.360	7.400	6.726	954,900
2023-10-16	7.720	7.840	7.610	7.750	7.044	328,500
2023-10-13	8.220	8.220	7.720	7.720	7.017	440,900
2023-10-11	8.510	8.550	8.300	8.350	7.590	212,600
2023-10-10	8.300	8.590	8.300	8.510	7.735	301,400
2023-10-09	8.130	8.370	7.900	8.340	7.581	286,500
2023-10-06	8.370	8.370	7.880	8.250	7.499	405,900
2023-10-05	8.460	8.520	8.090	8.340	7.581	326,000
2023-10-04	8.280	8.510	8.130	8.460	7.690	460,300
2023-10-03	8.160	8.310	8.060	8.110	7.372	347,300
2023-10-02	8.670	8.670	8.160	8.280	7.526	234,400
2023-09-29	8.670	8.720	8.430	8.700	7.908	313,300
2023-09-28	8.250	8.490	8.240	8.480	7.708	431,100
2023-09-27	8.400	8.600	8.010	8.190	7.444	306,800
2023-09-26	8.460	8.460	8.250	8.280	7.526	327,100
2023-09-25	8.350	8.460	8.260	8.350	7.590	187,700
2023-09-22	8.490	8.570	8.390	8.390	7.626	274,800
2023-09-21	8.350	8.480	8.270	8.460	7.690	314,700
2023-09-20	8.620	8.830	8.520	8.520	7.744	354,200
2023-09-19	8.970	8.970	8.570	8.700	7.908	370,200
2023-09-18	9.220	9.330	8.950	9.000	8.181	363,200
2023-09-15	9.630	9.630	9.260	9.300	8.453	589,500
2023-09-14	9.990	10.000	9.600	9.650	8.771	328,700
2023-09-13	10.180	10.370	9.920	9.960	9.053	415,600
2023-09-12	9.940	10.180	9.940	10.130	9.208	367,300
2023-09-11	9.830	9.970	9.550	9.940	9.035	302,500
2023-09-08	9.980	9.980	9.750	9.830	8.935	437,300
2023-09-06	10.150	10.220	9.930	10.000	9.089	406,600
2023-09-05	10.170	10.240	9.990	10.130	9.208	271,700
2023-09-04	9.690	10.250	9.690	10.250	9.317	211,400
2023-09-01	9.780	9.780	9.520	9.780	8.890	1,390,900
2023-08-31	9.620	9.740	9.450	9.650	8.771	522,900

← NewerPage 13 of 21 · 1,242 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.