Hospital Mater Dei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	9.820	9.820	9.590	9.670	8.790	228,700
2023-08-29	9.760	9.840	9.580	9.760	8.871	242,400
2023-08-28	9.590	9.780	9.520	9.750	8.862	387,200
2023-08-25	9.700	9.730	9.510	9.650	8.771	301,100
2023-08-24	9.780	9.910	9.710	9.780	8.890	507,700
2023-08-23	9.800	9.920	9.660	9.850	8.953	194,000
2023-08-22	9.660	9.790	9.610	9.690	8.808	240,900
2023-08-21	9.500	9.670	9.450	9.580	8.708	270,200
2023-08-18	9.500	9.710	9.460	9.560	8.690	219,900
2023-08-17	9.500	9.690	9.410	9.620	8.744	255,100
2023-08-16	9.660	9.680	9.460	9.460	8.599	316,000
2023-08-15	9.450	9.660	9.400	9.610	8.735	892,400
2023-08-14	9.600	9.710	9.450	9.540	8.671	332,300
2023-08-11	9.860	9.920	9.480	9.590	8.717	423,100
2023-08-10	9.800	9.970	9.560	9.810	8.917	323,700
2023-08-09	9.870	9.870	9.530	9.790	8.899	242,000
2023-08-08	9.880	10.000	9.560	9.870	8.971	295,200
2023-08-07	10.560	10.560	9.940	10.030	9.117	620,100
2023-08-04	10.460	10.780	10.420	10.550	9.589	318,600
2023-08-03	10.520	10.760	10.400	10.460	9.508	437,500
2023-08-02	10.260	10.600	10.230	10.520	9.562	242,100
2023-08-01	10.130	10.400	10.060	10.400	9.453	233,300
2023-07-31	10.310	10.400	10.060	10.280	9.344	363,000
2023-07-28	10.300	10.400	10.080	10.260	9.326	239,500
2023-07-27	11.000	11.050	10.020	10.370	9.426	813,600
2023-07-26	10.970	11.330	10.820	10.970	9.971	749,200
2023-07-25	10.320	10.880	10.300	10.850	9.862	489,900
2023-07-24	10.440	10.440	10.160	10.260	9.326	311,200
2023-07-21	10.220	10.430	10.150	10.400	9.453	143,400
2023-07-20	10.210	10.250	10.040	10.250	9.317	362,900
2023-07-19	10.100	10.220	10.010	10.200	9.271	146,200
2023-07-18	10.440	10.440	10.160	10.300	9.362	149,700
2023-07-17	10.120	10.440	9.990	10.390	9.444	180,700
2023-07-14	10.460	10.460	9.920	10.110	9.189	404,700
2023-07-13	10.250	10.440	10.180	10.440	9.489	167,500
2023-07-12	10.460	10.570	10.230	10.320	9.380	262,200
2023-07-11	10.300	10.440	10.060	10.410	9.462	209,200
2023-07-10	10.310	10.560	10.310	10.410	9.462	298,700
2023-07-07	10.260	10.520	10.250	10.400	9.453	272,400
2023-07-06	10.350	10.420	10.230	10.260	9.326	351,100
2023-07-05	10.240	10.580	10.050	10.400	9.453	544,800
2023-07-04	10.580	10.670	10.160	10.320	9.380	555,500
2023-07-03	10.680	10.900	10.600	10.810	9.826	525,100
2023-06-30	10.690	10.810	10.550	10.660	9.689	351,700
2023-06-29	10.340	10.620	10.340	10.550	9.589	330,700
2023-06-28	10.390	10.500	10.280	10.380	9.435	246,600
2023-06-27	10.940	10.970	10.370	10.450	9.499	353,800
2023-06-26	11.000	11.230	10.740	10.810	9.826	295,000
2023-06-23	11.030	11.270	10.860	11.140	10.126	449,000
2023-06-22	10.760	10.990	10.530	10.990	9.989	254,100
2023-06-21	10.970	10.970	10.620	10.890	9.898	329,400
2023-06-20	10.700	11.000	10.560	10.970	9.971	378,900
2023-06-19	10.560	10.700	10.270	10.650	9.680	233,200
2023-06-16	10.600	10.630	10.250	10.530	9.571	1,485,600
2023-06-15	10.490	10.800	10.410	10.770	9.789	565,000
2023-06-14	10.080	10.470	9.930	10.470	9.517	541,400
2023-06-13	10.170	10.240	9.910	9.970	9.062	306,100
2023-06-12	10.060	10.230	9.820	10.200	9.271	427,000
2023-06-09	9.940	10.250	9.900	10.050	9.135	353,500
2023-06-07	9.710	10.100	9.650	9.880	8.980	435,100

← NewerPage 14 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.