Hospital Mater Dei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	7.420	7.850	7.400	7.400	6.673	831,000
2022-12-06	7.320	7.650	7.250	7.560	6.817	2,915,400
2022-12-05	7.630	7.630	7.170	7.360	6.637	580,400
2022-12-02	7.570	7.700	7.330	7.560	6.817	328,100
2022-12-01	7.630	7.670	7.380	7.420	6.691	503,900
2022-11-30	7.420	7.650	7.250	7.650	6.898	1,186,000
2022-11-29	7.150	7.440	6.990	7.320	6.601	588,900
2022-11-28	7.210	7.360	7.060	7.200	6.493	332,800
2022-11-25	7.540	7.540	7.190	7.350	6.628	548,600
2022-11-24	7.470	7.750	7.410	7.600	6.853	537,900
2022-11-23	7.450	7.500	7.130	7.400	6.673	825,800
2022-11-22	7.640	7.680	7.290	7.500	6.763	396,500
2022-11-21	7.510	7.780	7.460	7.550	6.808	289,900
2022-11-18	7.440	7.640	7.310	7.400	6.673	619,800
2022-11-17	7.410	7.410	6.960	7.300	6.583	857,500
2022-11-16	8.070	8.220	7.430	7.550	6.808	1,128,900
2022-11-14	7.870	8.290	7.790	8.210	7.403	626,700
2022-11-11	7.820	7.980	7.570	7.860	7.088	1,132,600
2022-11-10	8.620	8.660	7.450	7.920	7.142	2,340,500
2022-11-09	8.810	8.970	8.590	8.680	7.827	375,400
2022-11-08	9.080	9.180	8.830	9.000	8.116	360,700
2022-11-07	9.760	9.840	9.190	9.210	8.305	450,100
2022-11-04	9.520	9.940	9.470	9.790	8.828	472,100
2022-11-03	9.380	9.690	9.000	9.500	8.567	634,000
2022-11-01	9.180	9.380	9.010	9.340	8.422	299,800
2022-10-31	8.500	9.330	8.500	9.200	8.296	810,200
2022-10-28	8.410	8.710	8.300	8.610	7.764	142,100
2022-10-27	8.000	8.460	7.910	8.390	7.566	233,200
2022-10-26	8.140	8.210	7.900	8.020	7.232	267,800
2022-10-25	8.320	8.670	8.150	8.190	7.385	576,400
2022-10-24	8.330	8.530	8.200	8.430	7.602	219,600
2022-10-21	8.360	8.480	8.110	8.370	7.548	334,000
2022-10-20	8.790	8.850	8.320	8.360	7.539	401,100
2022-10-19	8.590	8.740	8.410	8.660	7.809	626,600
2022-10-18	8.760	8.830	8.500	8.590	7.746	690,100
2022-10-17	8.700	8.860	8.470	8.680	7.827	1,099,300
2022-10-14	8.970	8.990	8.650	8.700	7.845	606,500
2022-10-13	9.110	9.130	8.670	9.010	8.125	253,300
2022-10-11	9.220	9.370	8.990	9.120	8.224	592,600
2022-10-10	9.490	9.560	9.200	9.430	8.503	185,500
2022-10-07	9.790	9.790	9.500	9.500	8.567	300,100
2022-10-06	9.660	9.870	9.570	9.870	8.900	535,200
2022-10-05	9.560	9.740	9.290	9.600	8.657	226,900
2022-10-04	9.480	9.670	9.340	9.500	8.567	590,200
2022-10-03	8.820	9.470	8.740	9.410	8.485	699,900
2022-09-30	8.310	8.700	8.290	8.700	7.845	283,600
2022-09-29	8.750	8.760	8.240	8.410	7.584	320,400
2022-09-28	8.660	8.880	8.590	8.830	7.962	541,300
2022-09-27	8.770	8.870	8.400	8.650	7.800	360,600
2022-09-26	9.020	9.050	8.710	8.830	7.962	351,200
2022-09-23	9.040	9.150	8.900	9.140	8.242	659,000
2022-09-22	8.950	9.140	8.780	9.140	8.242	165,300
2022-09-21	8.800	9.190	8.680	8.930	8.053	545,000
2022-09-20	8.560	8.810	8.530	8.680	7.827	283,500
2022-09-19	8.370	8.600	8.250	8.460	7.629	202,800
2022-09-16	8.500	8.520	8.200	8.310	7.494	1,405,400
2022-09-15	8.760	8.790	8.380	8.590	7.746	472,800
2022-09-14	8.920	9.020	8.720	8.750	7.890	422,200
2022-09-13	9.180	9.200	8.730	8.870	7.998	2,006,900
2022-09-12	9.360	9.540	9.140	9.230	8.323	923,800

← NewerPage 17 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.