Hospital Mater Dei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	8.010	8.360	7.840	8.260	7.448	624,400
2022-06-14	8.130	8.260	7.750	7.940	7.160	465,100
2022-06-13	8.170	8.590	8.050	8.050	7.259	522,800
2022-06-10	8.580	8.760	8.330	8.490	7.656	337,500
2022-06-09	8.710	8.980	8.670	8.790	7.926	302,700
2022-06-08	8.530	8.830	8.420	8.830	7.962	489,800
2022-06-07	8.700	8.880	8.530	8.560	7.719	313,600
2022-06-06	9.140	9.150	8.690	8.700	7.845	318,200
2022-06-03	9.410	9.460	9.080	9.080	8.188	353,400
2022-06-02	9.360	9.490	9.130	9.440	8.512	252,100
2022-06-01	9.360	9.640	9.260	9.300	8.386	447,800
2022-05-31	9.970	9.980	9.290	9.350	8.431	665,600
2022-05-30	10.270	10.430	9.840	9.910	8.936	726,700
2022-05-27	10.390	10.620	10.270	10.290	9.279	416,400
2022-05-26	10.010	10.480	9.960	10.440	9.414	473,200
2022-05-25	9.390	10.020	9.300	10.020	9.035	457,100
2022-05-24	9.640	9.780	9.210	9.390	8.467	353,300
2022-05-23	9.350	9.980	9.350	9.760	8.801	708,600
2022-05-20	9.230	9.500	9.230	9.300	8.386	973,900
2022-05-19	9.030	9.270	8.900	9.270	8.359	439,400
2022-05-18	9.200	9.270	8.940	9.090	8.197	526,200
2022-05-17	9.570	9.710	9.100	9.250	8.341	547,800
2022-05-16	9.450	9.470	9.080	9.270	8.359	843,800
2022-05-13	9.280	9.900	9.250	9.390	8.467	811,700
2022-05-12	9.370	9.520	9.000	9.350	8.431	589,400
2022-05-11	10.060	10.060	9.300	9.350	8.431	375,900
2022-05-10	10.000	10.290	9.880	9.970	8.990	569,500
2022-05-09	10.210	10.440	9.950	9.970	8.990	384,500
2022-05-06	10.840	10.840	10.240	10.350	9.333	543,300
2022-05-05	11.420	11.420	10.650	10.850	9.784	509,000
2022-05-04	11.320	11.500	10.990	11.430	10.307	714,100
2022-05-03	11.520	11.620	11.230	11.450	10.325	482,200
2022-05-02	12.030	12.030	11.020	11.510	10.379	758,700
2022-04-29	12.730	12.870	12.000	12.000	10.821	1,004,100
2022-04-28	12.850	12.910	12.250	12.780	11.443	341,500
2022-04-27	13.010	13.170	12.640	12.800	11.461	265,300
2022-04-26	12.960	13.030	12.550	12.970	11.613	370,100
2022-04-25	13.050	13.190	12.850	12.940	11.586	231,500
2022-04-22	13.630	13.630	12.790	13.200	11.819	392,500
2022-04-20	13.910	14.210	13.550	13.700	12.267	186,700
2022-04-19	14.000	14.150	13.860	13.990	12.527	468,100
2022-04-18	14.300	14.460	14.000	14.000	12.535	797,400
2022-04-14	14.390	14.550	14.240	14.240	12.750	565,300
2022-04-13	14.550	14.730	14.280	14.490	12.974	316,000
2022-04-12	14.600	14.990	14.370	14.450	12.938	304,900
2022-04-11	14.780	14.780	14.350	14.450	12.938	391,400
2022-04-08	14.990	15.070	14.460	14.890	13.332	287,100
2022-04-07	15.060	15.190	14.570	15.100	13.520	792,100
2022-04-06	15.360	15.510	14.760	15.180	13.592	498,100
2022-04-05	16.120	16.240	15.430	15.580	13.950	621,100
2022-04-04	16.320	16.540	16.020	16.140	14.452	257,900
2022-04-01	16.440	17.090	16.080	16.400	14.684	770,500
2022-03-31	16.250	16.580	15.720	16.270	14.568	1,102,100
2022-03-30	16.920	16.920	15.890	16.190	14.496	739,300
2022-03-29	17.120	17.120	16.610	16.810	15.052	604,500
2022-03-28	17.240	17.330	16.800	16.980	15.204	534,400
2022-03-25	16.900	17.530	16.810	17.270	15.463	1,064,900
2022-03-24	16.930	17.020	16.450	16.900	15.132	705,400
2022-03-23	16.930	17.020	16.500	16.910	15.141	669,000
2022-03-22	16.210	16.910	16.080	16.910	15.141	598,900

← NewerPage 19 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.