Hospital Mater Dei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.540 | 5.730 | 5.500 | 5.730 | 5.730 | 126,500 |
| 2026-01-26 | 5.430 | 5.600 | 5.420 | 5.590 | 5.590 | 358,100 |
| 2026-01-23 | 5.350 | 5.590 | 5.320 | 5.590 | 5.590 | 206,700 |
| 2026-01-22 | 5.340 | 5.470 | 5.340 | 5.440 | 5.440 | 150,400 |
| 2026-01-21 | 5.280 | 5.360 | 5.240 | 5.340 | 5.340 | 70,800 |
| 2026-01-20 | 5.340 | 5.340 | 5.200 | 5.220 | 5.220 | 48,500 |
| 2026-01-19 | 5.200 | 5.340 | 5.200 | 5.330 | 5.330 | 55,500 |
| 2026-01-16 | 5.210 | 5.240 | 5.150 | 5.210 | 5.210 | 45,200 |
| 2026-01-15 | 5.340 | 5.350 | 5.160 | 5.160 | 5.160 | 47,200 |
| 2026-01-14 | 5.260 | 5.440 | 5.260 | 5.340 | 5.340 | 74,300 |
| 2026-01-13 | 5.360 | 5.510 | 5.260 | 5.260 | 5.260 | 91,500 |
| 2026-01-12 | 5.340 | 5.500 | 5.290 | 5.500 | 5.500 | 110,300 |
| 2026-01-09 | 5.060 | 5.330 | 5.050 | 5.270 | 5.270 | 115,200 |
| 2026-01-08 | 5.360 | 5.380 | 5.120 | 5.150 | 5.150 | 269,600 |
| 2026-01-07 | 5.340 | 5.380 | 5.170 | 5.380 | 5.380 | 53,900 |
| 2026-01-06 | 5.190 | 5.340 | 5.120 | 5.340 | 5.340 | 134,300 |
| 2026-01-05 | 5.230 | 5.280 | 5.190 | 5.200 | 5.200 | 39,200 |
| 2026-01-02 | 5.300 | 5.350 | 5.060 | 5.150 | 5.150 | 168,400 |
| 2025-12-30 | 5.370 | 5.380 | 5.250 | 5.260 | 5.260 | 141,900 |
| 2025-12-29 | 5.440 | 5.440 | 5.260 | 5.300 | 5.300 | 77,400 |
| 2025-12-26 | 5.480 | 5.480 | 5.250 | 5.440 | 5.440 | 234,700 |
| 2025-12-23 | 5.260 | 5.550 | 5.260 | 5.480 | 5.480 | 201,300 |
| 2025-12-22 | 5.340 | 5.440 | 5.230 | 5.230 | 5.230 | 213,900 |
| 2025-12-19 | 5.080 | 5.390 | 5.080 | 5.340 | 5.340 | 305,000 |
| 2025-12-18 | 5.110 | 5.230 | 5.050 | 5.230 | 5.230 | 223,700 |
| 2025-12-17 | 4.900 | 5.100 | 4.650 | 5.090 | 5.090 | 692,400 |
| 2025-12-16 | 4.860 | 4.950 | 4.730 | 4.850 | 4.850 | 186,800 |
| 2025-12-15 | 4.910 | 4.990 | 4.840 | 4.870 | 4.870 | 295,100 |
| 2025-12-12 | 4.840 | 4.900 | 4.770 | 4.890 | 4.890 | 129,300 |
| 2025-12-11 | 4.830 | 4.890 | 4.700 | 4.880 | 4.880 | 257,000 |
| 2025-12-10 | 4.650 | 4.880 | 4.580 | 4.880 | 4.880 | 149,600 |
| 2025-12-09 | 4.640 | 4.750 | 4.400 | 4.640 | 4.640 | 295,900 |
| 2025-12-08 | 4.770 | 4.800 | 4.660 | 4.710 | 4.560 | 200,200 |
| 2025-12-05 | 4.900 | 4.970 | 4.610 | 4.740 | 4.439 | 185,800 |
| 2025-12-04 | 4.900 | 5.000 | 4.890 | 4.900 | 4.589 | 219,900 |
| 2025-12-03 | 4.850 | 4.930 | 4.750 | 4.860 | 4.551 | 249,500 |
| 2025-12-02 | 4.840 | 4.860 | 4.670 | 4.800 | 4.495 | 252,300 |
| 2025-12-01 | 4.790 | 4.820 | 4.680 | 4.700 | 4.402 | 79,800 |
| 2025-11-28 | 4.910 | 4.920 | 4.800 | 4.800 | 4.495 | 139,400 |
| 2025-11-27 | 4.880 | 4.930 | 4.720 | 4.850 | 4.542 | 127,200 |
| 2025-11-26 | 4.790 | 4.860 | 4.650 | 4.860 | 4.551 | 111,500 |
| 2025-11-25 | 4.710 | 4.780 | 4.660 | 4.680 | 4.383 | 92,800 |
| 2025-11-24 | 4.610 | 4.770 | 4.610 | 4.690 | 4.392 | 116,500 |
| 2025-11-21 | 4.740 | 4.780 | 4.580 | 4.750 | 4.448 | 187,200 |
| 2025-11-19 | 4.560 | 4.810 | 4.560 | 4.790 | 4.486 | 211,900 |
| 2025-11-18 | 4.520 | 4.640 | 4.460 | 4.580 | 4.289 | 33,200 |
| 2025-11-17 | 4.830 | 4.830 | 4.520 | 4.520 | 4.233 | 228,700 |
| 2025-11-14 | 4.590 | 4.900 | 4.590 | 4.820 | 4.514 | 168,400 |
| 2025-11-13 | 4.900 | 4.940 | 4.650 | 4.650 | 4.355 | 103,400 |
| 2025-11-12 | 4.590 | 4.990 | 4.590 | 4.950 | 4.636 | 518,500 |
| 2025-11-11 | 4.440 | 4.780 | 4.390 | 4.690 | 4.392 | 492,400 |
| 2025-11-10 | 4.380 | 4.420 | 4.270 | 4.340 | 4.064 | 429,100 |
| 2025-11-07 | 4.210 | 4.240 | 4.180 | 4.200 | 3.933 | 143,300 |
| 2025-11-06 | 4.210 | 4.230 | 4.190 | 4.210 | 3.943 | 212,200 |
| 2025-11-05 | 4.200 | 4.250 | 4.190 | 4.250 | 3.980 | 1,058,000 |
| 2025-11-04 | 4.220 | 4.250 | 4.180 | 4.190 | 3.924 | 246,800 |
| 2025-11-03 | 4.230 | 4.270 | 4.200 | 4.200 | 3.933 | 93,200 |
| 2025-10-31 | 4.400 | 4.400 | 4.230 | 4.260 | 3.989 | 405,900 |
| 2025-10-30 | 4.250 | 4.270 | 4.210 | 4.260 | 3.989 | 217,900 |
| 2025-10-29 | 4.240 | 4.270 | 4.210 | 4.230 | 3.961 | 156,600 |
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.