Hospital Mater Dei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	8.000	8.210	7.760	8.140	7.340	513,100
2023-03-06	7.840	8.070	7.640	8.000	7.214	402,600
2023-03-03	8.120	8.190	7.800	7.860	7.088	190,200
2023-03-02	8.330	8.330	7.970	8.100	7.304	792,100
2023-03-01	8.430	8.610	8.160	8.380	7.557	700,700
2023-02-28	8.650	8.800	8.360	8.480	7.647	231,400
2023-02-27	8.600	8.740	8.420	8.570	7.728	241,100
2023-02-24	8.850	8.850	8.550	8.600	7.755	424,800
2023-02-23	9.070	9.110	8.790	8.890	8.017	217,300
2023-02-22	9.240	9.250	8.760	9.050	8.161	312,500
2023-02-17	9.130	9.340	8.950	9.250	8.341	287,300
2023-02-16	9.200	9.200	9.000	9.170	8.269	357,300
2023-02-15	9.080	9.450	8.960	9.250	8.341	563,100
2023-02-14	9.560	9.640	8.870	9.080	8.188	293,400
2023-02-13	9.560	9.580	9.170	9.530	8.594	216,900
2023-02-10	8.970	9.540	8.940	9.480	8.549	649,300
2023-02-08	9.260	9.480	9.210	9.300	8.386	440,700
2023-02-07	9.200	9.560	9.190	9.250	8.341	341,500
2023-02-06	9.220	9.360	8.950	9.220	8.314	424,400
2023-02-03	9.920	9.920	9.250	9.360	8.440	413,400
2023-02-02	9.510	10.290	9.250	9.860	8.891	668,900
2023-02-01	9.190	10.160	8.950	9.510	8.576	1,365,000
2023-01-31	8.140	9.520	8.140	9.210	8.305	1,840,500
2023-01-30	7.810	8.230	7.810	8.120	7.322	651,000
2023-01-27	7.810	8.050	7.660	7.900	7.124	537,000
2023-01-26	7.890	7.970	7.700	7.870	7.097	360,900
2023-01-25	7.770	8.050	7.530	7.860	7.088	846,200
2023-01-24	7.650	7.840	7.450	7.790	7.025	302,400
2023-01-23	7.310	7.670	7.260	7.600	6.853	303,300
2023-01-20	7.480	7.590	7.300	7.350	6.628	608,100
2023-01-19	7.150	7.540	7.110	7.450	6.718	607,700
2023-01-18	7.130	7.410	7.130	7.300	6.583	415,400
2023-01-17	6.950	7.280	6.870	7.110	6.411	770,500
2023-01-16	7.060	7.140	6.820	6.890	6.213	442,500
2023-01-13	7.090	7.310	6.900	7.160	6.457	292,500
2023-01-12	7.380	7.470	7.090	7.160	6.457	902,200
2023-01-11	7.380	7.500	7.130	7.360	6.637	660,400
2023-01-10	7.120	7.450	7.010	7.370	6.646	468,700
2023-01-09	7.370	7.370	6.980	7.130	6.429	552,600
2023-01-06	6.910	7.180	6.840	7.080	6.384	382,800
2023-01-05	6.680	7.140	6.550	6.910	6.231	313,700
2023-01-04	6.330	6.630	6.330	6.630	5.979	400,200
2023-01-03	6.830	6.860	6.370	6.420	5.789	382,300
2023-01-02	6.960	7.030	6.480	6.770	6.105	527,200
2022-12-29	7.200	7.400	7.070	7.210	6.502	712,700
2022-12-28	6.840	7.310	6.770	7.160	6.457	407,600
2022-12-27	6.850	6.920	6.540	6.840	6.168	385,900
2022-12-26	7.040	7.050	6.550	6.810	6.141	223,000
2022-12-23	6.760	7.250	6.750	7.050	6.357	732,300
2022-12-22	6.780	6.840	6.620	6.750	6.087	616,100
2022-12-21	6.800	6.900	6.520	6.700	6.042	463,400
2022-12-20	6.370	6.850	6.280	6.680	6.024	585,200
2022-12-19	6.280	6.470	6.220	6.350	5.726	743,900
2022-12-16	6.420	6.870	6.200	6.280	5.663	622,600
2022-12-15	6.400	6.570	6.220	6.430	5.798	399,800
2022-12-14	6.070	6.420	5.970	6.420	5.789	539,700
2022-12-13	6.380	6.500	6.030	6.160	5.555	918,300
2022-12-12	6.490	6.690	6.340	6.380	5.753	733,700
2022-12-09	7.130	7.130	6.500	6.500	5.861	1,096,900
2022-12-08	7.400	7.400	7.060	7.060	6.366	581,700

← NewerPage 16 of 21 · 1,247 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.