Hospital Mater Dei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.790 | 5.820 | 5.760 | 5.800 | 5.800 | 110,400 |
| 2026-04-24 | 5.740 | 5.840 | 5.720 | 5.780 | 5.780 | 55,700 |
| 2026-04-23 | 5.720 | 5.880 | 5.720 | 5.880 | 5.880 | 104,300 |
| 2026-04-22 | 5.840 | 5.850 | 5.750 | 5.760 | 5.760 | 40,400 |
| 2026-04-20 | 5.900 | 5.910 | 5.760 | 5.800 | 5.800 | 53,700 |
| 2026-04-17 | 5.710 | 5.850 | 5.710 | 5.850 | 5.850 | 95,400 |
| 2026-04-16 | 5.690 | 5.770 | 5.680 | 5.770 | 5.770 | 30,400 |
| 2026-04-15 | 5.790 | 5.950 | 5.690 | 5.730 | 5.730 | 202,800 |
| 2026-04-14 | 5.830 | 5.970 | 5.810 | 5.880 | 5.880 | 120,900 |
| 2026-04-13 | 5.600 | 5.820 | 5.600 | 5.770 | 5.770 | 36,800 |
| 2026-04-10 | 5.790 | 5.790 | 5.670 | 5.710 | 5.710 | 80,900 |
| 2026-04-09 | 5.550 | 5.790 | 5.550 | 5.790 | 5.790 | 102,300 |
| 2026-04-08 | 5.700 | 5.850 | 5.670 | 5.670 | 5.670 | 117,700 |
| 2026-04-07 | 5.530 | 5.610 | 5.520 | 5.580 | 5.580 | 26,600 |
| 2026-04-06 | 5.890 | 5.910 | 5.610 | 5.630 | 5.630 | 106,100 |
| 2026-04-02 | 5.620 | 5.820 | 5.620 | 5.770 | 5.770 | 40,700 |
| 2026-04-01 | 5.730 | 5.800 | 5.720 | 5.750 | 5.750 | 97,300 |
| 2026-03-31 | 5.320 | 5.740 | 5.320 | 5.730 | 5.730 | 199,600 |
| 2026-03-30 | 5.460 | 5.490 | 5.300 | 5.320 | 5.320 | 98,400 |
| 2026-03-27 | 5.490 | 5.600 | 5.350 | 5.400 | 5.400 | 110,300 |
| 2026-03-26 | 5.590 | 5.640 | 5.500 | 5.500 | 5.500 | 132,300 |
| 2026-03-25 | 5.870 | 5.900 | 5.610 | 5.610 | 5.610 | 192,000 |
| 2026-03-24 | 5.810 | 5.810 | 5.500 | 5.740 | 5.740 | 306,500 |
| 2026-03-23 | 5.600 | 5.900 | 5.340 | 5.800 | 5.800 | 615,900 |
| 2026-03-20 | 5.640 | 5.660 | 5.450 | 5.490 | 5.490 | 131,700 |
| 2026-03-19 | 5.550 | 5.680 | 5.490 | 5.660 | 5.660 | 86,700 |
| 2026-03-18 | 5.640 | 5.670 | 5.540 | 5.580 | 5.580 | 79,800 |
| 2026-03-17 | 5.760 | 5.760 | 5.640 | 5.660 | 5.660 | 85,200 |
| 2026-03-16 | 5.750 | 5.780 | 5.630 | 5.710 | 5.710 | 71,100 |
| 2026-03-13 | 5.680 | 5.750 | 5.590 | 5.590 | 5.590 | 93,200 |
| 2026-03-12 | 5.960 | 5.960 | 5.620 | 5.620 | 5.620 | 149,100 |
| 2026-03-11 | 6.030 | 6.070 | 5.900 | 6.070 | 6.070 | 71,900 |
| 2026-03-10 | 5.980 | 6.140 | 5.950 | 6.020 | 6.020 | 209,800 |
| 2026-03-09 | 5.840 | 6.090 | 5.720 | 6.020 | 6.020 | 123,800 |
| 2026-03-06 | 5.960 | 6.020 | 5.860 | 5.860 | 5.860 | 160,800 |
| 2026-03-05 | 6.140 | 6.170 | 5.960 | 6.050 | 6.050 | 122,700 |
| 2026-03-04 | 6.050 | 6.140 | 5.920 | 6.110 | 6.110 | 195,400 |
| 2026-03-03 | 5.960 | 6.050 | 5.770 | 5.960 | 5.960 | 237,300 |
| 2026-03-02 | 5.890 | 6.050 | 5.870 | 6.030 | 6.030 | 66,800 |
| 2026-02-27 | 6.100 | 6.150 | 5.850 | 5.960 | 5.960 | 148,400 |
| 2026-02-26 | 5.850 | 6.140 | 5.850 | 6.140 | 6.140 | 156,700 |
| 2026-02-25 | 6.000 | 6.010 | 5.830 | 5.870 | 5.870 | 135,800 |
| 2026-02-24 | 5.790 | 5.960 | 5.790 | 5.960 | 5.960 | 91,400 |
| 2026-02-23 | 5.870 | 6.040 | 5.780 | 5.780 | 5.780 | 141,400 |
| 2026-02-20 | 5.740 | 5.890 | 5.620 | 5.850 | 5.850 | 90,800 |
| 2026-02-19 | 5.680 | 5.840 | 5.680 | 5.720 | 5.720 | 51,200 |
| 2026-02-18 | 5.710 | 5.770 | 5.690 | 5.690 | 5.690 | 34,600 |
| 2026-02-13 | 5.750 | 5.800 | 5.710 | 5.780 | 5.780 | 52,900 |
| 2026-02-12 | 5.720 | 5.880 | 5.720 | 5.820 | 5.820 | 97,800 |
| 2026-02-11 | 5.800 | 5.840 | 5.700 | 5.840 | 5.840 | 151,200 |
| 2026-02-10 | 5.720 | 5.790 | 5.610 | 5.790 | 5.790 | 64,600 |
| 2026-02-09 | 5.740 | 5.740 | 5.670 | 5.730 | 5.730 | 53,300 |
| 2026-02-06 | 5.810 | 5.810 | 5.590 | 5.730 | 5.730 | 507,700 |
| 2026-02-05 | 5.790 | 5.890 | 5.690 | 5.740 | 5.740 | 115,900 |
| 2026-02-04 | 6.050 | 6.050 | 5.600 | 5.790 | 5.790 | 298,100 |
| 2026-02-03 | 6.070 | 6.100 | 5.890 | 5.910 | 5.910 | 179,400 |
| 2026-02-02 | 5.830 | 6.070 | 5.790 | 5.950 | 5.950 | 324,600 |
| 2026-01-30 | 5.650 | 5.800 | 5.540 | 5.800 | 5.800 | 123,000 |
| 2026-01-29 | 5.650 | 5.650 | 5.410 | 5.650 | 5.650 | 511,000 |
| 2026-01-28 | 5.750 | 5.830 | 5.490 | 5.670 | 5.670 | 388,200 |
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.