Hospital Mater Dei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	9.750	9.790	9.600	9.650	8.771	426,000
2023-06-02	9.800	10.150	9.580	9.680	8.799	440,300
2023-06-01	9.260	9.900	9.200	9.750	8.862	718,600
2023-05-31	9.100	9.240	9.030	9.150	8.317	336,500
2023-05-30	9.420	9.420	8.930	9.200	8.362	306,900
2023-05-29	9.310	9.360	9.070	9.300	8.453	540,000
2023-05-26	9.600	9.650	9.130	9.310	8.462	362,100
2023-05-25	9.270	9.640	9.050	9.520	8.653	317,700
2023-05-24	9.250	9.360	9.110	9.140	8.308	161,400
2023-05-23	9.310	9.470	9.180	9.250	8.408	241,100
2023-05-22	9.600	9.620	9.310	9.350	8.499	356,600
2023-05-19	9.570	9.770	9.400	9.550	8.680	271,900
2023-05-18	9.380	9.640	9.310	9.570	8.699	330,800
2023-05-17	9.030	9.380	8.920	9.360	8.508	242,700
2023-05-16	9.000	9.210	8.910	9.020	8.199	348,200
2023-05-15	9.250	9.250	8.840	9.150	8.317	347,000
2023-05-12	9.060	9.210	8.880	9.120	8.290	338,700
2023-05-11	8.760	9.000	8.650	8.920	8.108	207,000
2023-05-10	8.580	9.000	8.580	8.880	8.071	306,500
2023-05-09	8.320	8.800	8.320	8.650	7.862	306,100
2023-05-08	8.380	8.610	8.320	8.400	7.635	213,900
2023-05-05	8.030	8.340	7.930	8.300	7.544	843,000
2023-05-04	8.000	8.110	7.850	8.000	7.272	550,000
2023-05-03	8.180	8.180	7.840	7.980	7.253	172,500
2023-05-02	8.230	8.520	8.080	8.090	7.353	304,700
2023-04-28	8.130	8.400	8.050	8.400	7.635	404,400
2023-04-27	7.920	8.140	7.890	8.120	7.322	121,700
2023-04-26	7.860	8.000	7.740	7.950	7.169	224,200
2023-04-25	7.780	7.860	7.590	7.830	7.061	122,900
2023-04-24	7.760	8.000	7.700	7.910	7.133	209,600
2023-04-20	7.640	7.910	7.500	7.880	7.106	174,700
2023-04-19	7.950	8.000	7.500	7.600	6.853	643,600
2023-04-18	8.140	8.270	8.060	8.110	7.313	470,700
2023-04-17	8.070	8.320	8.070	8.190	7.385	258,000
2023-04-14	8.000	8.150	7.830	8.110	7.313	293,500
2023-04-13	8.140	8.310	7.960	8.120	7.322	261,500
2023-04-12	8.160	8.360	8.050	8.100	7.304	406,000
2023-04-11	8.010	8.370	7.940	8.110	7.313	970,300
2023-04-10	8.140	8.220	7.890	7.910	7.133	239,800
2023-04-05	7.890	8.040	7.700	7.940	7.160	390,900
2023-04-04	7.700	8.140	7.630	7.930	7.151	510,100
2023-04-03	7.730	7.860	7.540	7.760	6.998	218,100
2023-03-31	7.860	7.910	7.500	7.850	7.079	359,900
2023-03-30	7.750	7.960	7.650	7.860	7.088	431,600
2023-03-29	7.750	7.790	7.510	7.670	6.916	333,400
2023-03-28	7.850	8.060	7.730	7.780	7.016	324,500
2023-03-27	7.990	8.010	7.800	7.890	7.115	263,200
2023-03-24	7.620	7.930	7.530	7.900	7.124	408,400
2023-03-23	7.950	7.950	7.510	7.610	6.862	267,600
2023-03-22	8.100	8.360	7.940	7.950	7.169	451,700
2023-03-21	8.090	8.220	7.890	8.020	7.232	283,800
2023-03-20	8.260	8.290	7.850	8.180	7.376	450,900
2023-03-17	8.610	8.610	8.060	8.380	7.557	320,300
2023-03-16	8.510	8.720	8.120	8.630	7.782	354,000
2023-03-15	8.200	8.510	8.020	8.500	7.665	243,700
2023-03-14	8.430	8.660	8.060	8.200	7.394	380,300
2023-03-13	8.450	8.540	8.230	8.440	7.611	250,000
2023-03-10	8.780	8.930	8.270	8.480	7.647	287,200
2023-03-09	8.620	8.730	8.470	8.680	7.827	831,400
2023-03-08	8.100	8.660	8.070	8.630	7.782	457,100

← NewerPage 15 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.