Hospital Mater Dei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	4.210	4.270	4.210	4.230	3.961	66,900
2025-10-27	4.290	4.310	4.230	4.240	3.971	127,800
2025-10-24	4.220	4.300	4.220	4.220	3.952	240,800
2025-10-23	4.240	4.260	4.210	4.210	3.943	247,500
2025-10-22	4.260	4.340	4.190	4.190	3.924	230,800
2025-10-21	4.230	4.360	4.230	4.280	4.008	46,700
2025-10-20	4.390	4.410	4.250	4.250	3.980	93,600
2025-10-17	4.290	4.520	4.250	4.380	4.102	86,500
2025-10-16	4.280	4.310	4.250	4.250	3.980	54,700
2025-10-15	4.200	4.350	4.130	4.300	4.027	332,000
2025-10-14	4.250	4.250	4.180	4.190	3.924	34,500
2025-10-13	4.310	4.350	4.200	4.250	3.980	120,700
2025-10-10	4.160	4.300	4.160	4.290	4.018	363,600
2025-10-09	4.280	4.280	4.130	4.130	3.868	85,600
2025-10-08	4.240	4.270	4.200	4.210	3.943	109,400
2025-10-07	4.450	4.450	4.250	4.250	3.980	62,800
2025-10-06	4.310	4.430	4.280	4.430	4.149	202,500
2025-10-03	4.420	4.420	4.300	4.300	4.027	135,400
2025-10-02	4.460	4.460	4.320	4.420	4.139	175,800
2025-10-01	4.520	4.560	4.440	4.470	4.186	116,700
2025-09-30	4.520	4.590	4.420	4.590	4.299	246,100
2025-09-29	4.570	4.590	4.490	4.490	4.205	113,700
2025-09-26	4.470	4.540	4.450	4.510	4.224	58,200
2025-09-25	4.560	4.600	4.440	4.450	4.167	103,700
2025-09-24	4.570	4.600	4.540	4.600	4.308	107,700
2025-09-23	4.540	4.610	4.510	4.600	4.308	61,600
2025-09-22	4.600	4.610	4.500	4.500	4.214	123,300
2025-09-19	4.630	4.670	4.600	4.670	4.373	135,200
2025-09-18	4.610	4.680	4.580	4.630	4.336	104,900
2025-09-17	4.560	4.610	4.520	4.580	4.289	455,600
2025-09-16	4.610	4.640	4.490	4.630	4.336	1,153,000
2025-09-15	4.710	4.720	4.570	4.620	4.327	231,200
2025-09-12	4.550	4.710	4.530	4.710	4.411	235,800
2025-09-11	4.530	4.610	4.530	4.600	4.308	240,300
2025-09-10	4.560	4.600	4.510	4.510	4.224	164,500
2025-09-09	4.570	4.620	4.550	4.560	4.270	204,300
2025-09-08	4.670	4.670	4.550	4.550	4.261	140,800
2025-09-05	4.600	4.760	4.600	4.690	4.392	873,700
2025-09-04	4.540	4.590	4.520	4.590	4.299	639,200
2025-09-03	4.520	4.620	4.480	4.540	4.252	245,400
2025-09-02	4.530	4.600	4.530	4.570	4.280	602,200
2025-09-01	4.520	4.600	4.520	4.590	4.299	42,000
2025-08-29	4.670	4.760	4.500	4.500	4.214	294,000
2025-08-28	4.630	4.730	4.630	4.670	4.373	202,100
2025-08-27	4.620	4.630	4.560	4.630	4.336	126,800
2025-08-26	4.680	4.680	4.560	4.590	4.299	248,600
2025-08-25	4.650	4.670	4.600	4.670	4.373	216,700
2025-08-22	4.660	4.730	4.590	4.640	4.345	276,100
2025-08-21	4.640	4.660	4.530	4.610	4.317	332,700
2025-08-20	4.690	4.760	4.600	4.630	4.336	236,900
2025-08-19	4.670	4.750	4.640	4.690	4.392	110,800
2025-08-18	4.760	4.820	4.700	4.700	4.402	425,200
2025-08-15	4.680	4.790	4.550	4.760	4.458	170,500
2025-08-14	4.680	4.840	4.680	4.690	4.392	248,900
2025-08-13	4.710	4.800	4.630	4.670	4.373	117,300
2025-08-12	4.640	4.800	4.580	4.700	4.402	192,300
2025-08-11	4.640	4.640	4.550	4.570	4.280	105,800
2025-08-08	4.600	4.700	4.600	4.660	4.364	74,100
2025-08-07	4.540	5.090	4.540	4.580	4.289	289,500
2025-08-06	4.470	4.530	4.410	4.510	4.224	90,800

← NewerPage 5 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.