Hospital Mater Dei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.780	5.000	4.780	4.990	4.990	351,600
2026-07-21	4.770	4.800	4.730	4.780	4.780	345,800
2026-07-20	4.800	4.810	4.750	4.790	4.790	182,900
2026-07-17	4.740	4.800	4.720	4.800	4.800	147,500
2026-07-16	4.800	4.820	4.740	4.770	4.770	83,700
2026-07-15	4.860	4.860	4.760	4.800	4.800	173,800
2026-07-14	4.940	4.940	4.800	4.870	4.870	258,300
2026-07-13	4.840	4.910	4.740	4.910	4.910	247,400
2026-07-10	4.780	4.860	4.740	4.840	4.840	579,400
2026-07-09	4.620	4.750	4.560	4.700	4.700	649,800
2026-07-08	4.640	4.650	4.530	4.600	4.600	165,800
2026-07-07	4.640	4.670	4.570	4.640	4.640	141,000
2026-07-06	4.680	4.680	4.590	4.640	4.640	267,300
2026-07-03	4.730	4.750	4.690	4.700	4.700	192,000
2026-07-02	4.740	4.750	4.690	4.690	4.690	66,400
2026-07-01	4.750	4.810	4.710	4.720	4.720	330,700
2026-06-30	4.770	4.840	4.660	4.840	4.840	328,900
2026-06-29	4.790	4.840	4.770	4.770	4.770	92,100
2026-06-26	4.800	4.900	4.800	4.880	4.880	114,100
2026-06-25	4.880	4.900	4.810	4.900	4.900	67,700
2026-06-24	4.770	4.910	4.730	4.860	4.860	363,100
2026-06-23	4.750	4.770	4.710	4.710	4.710	281,300
2026-06-22	4.820	4.830	4.740	4.780	4.780	127,600
2026-06-19	4.770	4.800	4.690	4.790	4.790	254,600
2026-06-18	4.810	4.810	4.690	4.760	4.760	257,700
2026-06-17	4.870	4.900	4.760	4.760	4.760	145,600
2026-06-16	4.860	4.890	4.830	4.890	4.890	119,000
2026-06-15	4.940	5.030	4.850	4.910	4.910	267,900
2026-06-12	4.920	4.930	4.860	4.860	4.860	67,300
2026-06-11	4.820	4.930	4.800	4.910	4.910	138,000
2026-06-10	4.800	4.880	4.780	4.840	4.840	158,500
2026-06-09	4.730	4.890	4.730	4.850	4.850	153,300
2026-06-08	4.830	4.840	4.750	4.750	4.750	77,600
2026-06-05	4.860	4.910	4.820	4.840	4.840	201,900
2026-06-03	5.020	5.020	4.860	4.880	4.880	591,400
2026-06-02	5.030	5.110	5.010	5.010	5.010	292,100
2026-06-01	5.070	5.070	4.940	4.940	4.940	193,400
2026-05-29	5.110	5.130	5.040	5.130	5.130	156,900
2026-05-28	5.080	5.400	4.990	5.200	5.200	626,100
2026-05-27	5.120	5.220	5.100	5.120	5.120	156,700
2026-05-26	5.250	5.280	5.120	5.150	5.150	125,500
2026-05-25	5.150	5.250	5.070	5.250	5.250	108,100
2026-05-22	5.180	5.290	5.020	5.060	5.060	280,300
2026-05-21	5.210	5.230	5.100	5.160	5.160	307,600
2026-05-20	5.210	5.270	5.130	5.260	5.260	354,800
2026-05-19	5.200	5.200	5.000	5.070	5.070	261,000
2026-05-18	5.290	5.290	5.140	5.200	5.200	74,000
2026-05-15	5.330	5.390	5.230	5.250	5.250	139,800
2026-05-14	5.230	5.400	5.210	5.380	5.380	88,000
2026-05-13	5.440	5.440	5.220	5.220	5.220	207,300
2026-05-12	5.530	5.560	5.380	5.490	5.490	156,800
2026-05-11	5.690	5.690	5.510	5.560	5.560	77,900
2026-05-08	5.690	5.750	5.630	5.630	5.630	103,900
2026-05-07	5.780	5.910	5.570	5.690	5.690	145,000
2026-05-06	5.630	5.790	5.620	5.720	5.720	172,400
2026-05-05	5.650	5.650	5.590	5.630	5.630	62,100
2026-05-04	5.730	5.730	5.470	5.610	5.610	374,000
2026-04-30	5.690	5.750	5.610	5.740	5.740	125,800
2026-04-29	5.790	5.790	5.630	5.630	5.630	112,200
2026-04-28	5.850	5.850	5.670	5.790	5.790	120,200

← NewerPage 2 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.