Hospital Mater Dei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	9.140	9.260	9.050	9.220	8.314	249,400
2022-09-08	8.970	9.150	8.680	9.010	8.125	352,000
2022-09-06	9.460	9.460	8.960	9.030	8.143	313,200
2022-09-05	9.100	9.500	9.100	9.470	8.540	180,800
2022-09-02	9.000	9.400	8.890	9.070	8.179	843,300
2022-09-01	8.810	9.150	8.570	8.910	8.035	1,648,000
2022-08-31	9.060	9.270	8.780	9.060	8.170	748,200
2022-08-30	9.460	9.590	9.120	9.190	8.287	535,300
2022-08-29	9.490	9.760	9.300	9.470	8.540	473,000
2022-08-26	9.600	9.790	9.430	9.510	8.576	316,000
2022-08-25	9.370	9.590	9.250	9.570	8.630	1,101,300
2022-08-24	9.190	9.580	9.110	9.320	8.404	1,004,500
2022-08-23	8.880	9.480	8.880	9.160	8.260	526,700
2022-08-22	9.260	9.280	8.980	9.040	8.152	412,600
2022-08-19	9.180	9.340	9.010	9.340	8.422	253,900
2022-08-18	9.270	9.380	8.970	9.280	8.368	370,400
2022-08-17	9.210	9.510	9.060	9.180	8.278	503,800
2022-08-16	9.230	9.480	9.050	9.210	8.305	435,600
2022-08-15	9.190	9.570	9.160	9.320	8.404	479,900
2022-08-12	9.570	9.720	9.200	9.200	8.296	958,000
2022-08-11	9.860	10.050	9.370	9.670	8.720	726,700
2022-08-10	9.440	10.130	9.440	9.800	8.837	962,000
2022-08-09	9.940	10.000	9.220	9.360	8.440	723,800
2022-08-08	9.650	10.100	9.490	9.850	8.882	664,200
2022-08-05	9.450	9.760	9.110	9.550	8.612	531,600
2022-08-04	8.990	9.650	8.990	9.350	8.431	608,400
2022-08-03	8.840	9.330	8.780	8.900	8.026	382,900
2022-08-02	8.870	8.900	8.480	8.780	7.917	369,700
2022-08-01	8.350	9.340	8.300	8.800	7.935	1,832,400
2022-07-29	8.060	8.280	7.970	8.160	7.358	212,000
2022-07-28	7.780	8.150	7.550	8.050	7.259	505,200
2022-07-27	7.670	7.780	7.500	7.740	6.980	253,000
2022-07-26	8.020	8.040	7.610	7.620	6.871	310,800
2022-07-25	8.310	8.310	8.030	8.080	7.286	228,700
2022-07-22	8.500	8.560	8.250	8.310	7.494	172,600
2022-07-21	7.730	8.590	7.730	8.590	7.746	539,300
2022-07-20	7.470	7.800	7.370	7.760	6.998	455,000
2022-07-19	7.620	7.710	7.420	7.470	6.736	664,800
2022-07-18	8.190	8.190	7.550	7.550	6.808	359,000
2022-07-15	8.130	8.340	7.870	8.140	7.340	1,065,500
2022-07-14	8.020	8.120	7.770	8.080	7.286	304,800
2022-07-13	8.290	8.290	7.920	7.920	7.142	240,200
2022-07-12	8.180	8.540	8.040	8.320	7.503	336,500
2022-07-11	8.400	8.450	8.100	8.210	7.403	173,600
2022-07-08	8.450	8.530	8.240	8.520	7.683	374,800
2022-07-07	8.340	8.790	8.150	8.420	7.593	367,800
2022-07-06	8.070	8.420	7.990	8.190	7.385	148,900
2022-07-05	7.660	8.180	7.550	8.180	7.376	461,600
2022-07-04	7.760	7.940	7.700	7.740	6.980	142,500
2022-07-01	7.580	7.790	7.510	7.720	6.961	255,500
2022-06-30	7.390	7.670	7.210	7.630	6.880	1,351,600
2022-06-29	7.730	7.730	7.450	7.480	6.745	185,700
2022-06-28	8.040	8.040	7.540	7.740	6.980	391,000
2022-06-27	8.220	8.300	7.920	7.940	7.160	242,700
2022-06-24	8.160	8.340	8.060	8.190	7.385	260,900
2022-06-23	7.980	8.190	7.850	8.190	7.385	261,400
2022-06-22	7.960	8.070	7.810	7.960	7.178	462,300
2022-06-21	7.790	8.140	7.720	7.970	7.187	911,800
2022-06-20	8.260	8.420	7.750	7.790	7.025	503,900
2022-06-17	8.080	8.430	7.920	8.300	7.484	957,400

← NewerPage 18 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.