Hospital Mater Dei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	4.380	4.450	4.320	4.450	4.167	80,900
2025-08-04	4.250	4.340	4.240	4.340	4.064	346,300
2025-08-01	4.320	4.450	4.180	4.230	3.961	319,000
2025-07-31	4.380	4.400	4.290	4.310	4.036	153,000
2025-07-30	4.290	4.410	4.260	4.410	4.130	160,900
2025-07-29	4.460	4.460	4.280	4.300	4.027	221,700
2025-07-28	4.400	4.470	4.320	4.380	4.102	257,300
2025-07-25	4.350	4.440	4.310	4.430	4.149	231,300
2025-07-24	4.320	4.410	4.290	4.370	4.093	385,600
2025-07-23	4.530	4.530	4.330	4.350	4.074	426,300
2025-07-22	4.470	4.590	4.380	4.400	4.121	329,000
2025-07-21	4.300	4.550	4.160	4.460	4.177	702,500
2025-07-18	4.740	4.740	4.310	4.310	4.036	327,800
2025-07-17	4.540	4.760	4.530	4.740	4.439	239,700
2025-07-16	4.460	4.630	4.420	4.600	4.308	369,100
2025-07-15	4.650	4.650	4.460	4.480	4.196	127,300
2025-07-14	4.560	4.580	4.480	4.480	4.196	187,100
2025-07-11	4.550	4.680	4.460	4.580	4.289	147,900
2025-07-10	4.510	4.700	4.450	4.560	4.270	228,600
2025-07-09	4.470	4.710	4.370	4.600	4.308	328,400
2025-07-08	4.580	4.590	4.470	4.470	4.186	280,600
2025-07-07	4.550	4.690	4.470	4.600	4.308	271,500
2025-07-04	4.430	4.660	4.390	4.620	4.327	253,900
2025-07-03	4.490	4.610	4.420	4.420	4.139	194,500
2025-07-02	4.510	4.670	4.430	4.500	4.214	372,600
2025-07-01	4.590	4.720	4.480	4.520	4.233	382,600
2025-06-30	4.590	4.760	4.560	4.710	4.411	142,900
2025-06-27	4.660	4.710	4.580	4.590	4.299	276,400
2025-06-26	4.600	4.740	4.600	4.710	4.411	83,700
2025-06-25	4.620	4.650	4.580	4.650	4.355	185,300
2025-06-24	4.620	4.790	4.590	4.670	4.373	208,100
2025-06-23	4.700	4.720	4.570	4.580	4.289	222,700
2025-06-20	4.770	4.810	4.630	4.730	4.430	170,600
2025-06-18	4.640	4.820	4.640	4.770	4.467	100,900
2025-06-17	4.610	4.660	4.560	4.640	4.345	66,000
2025-06-16	4.450	4.600	4.440	4.590	4.299	273,800
2025-06-13	4.420	4.460	4.350	4.400	4.121	450,000
2025-06-12	4.400	4.550	4.330	4.470	4.186	362,600
2025-06-11	4.550	4.670	4.450	4.450	4.167	297,400
2025-06-10	4.680	4.720	4.560	4.560	4.270	138,000
2025-06-09	4.610	4.610	4.500	4.570	4.280	110,800
2025-06-06	4.580	4.670	4.480	4.660	4.364	220,600
2025-06-05	4.890	4.890	4.550	4.570	4.280	203,700
2025-06-04	4.700	4.840	4.600	4.840	4.533	340,400
2025-06-03	4.680	4.730	4.640	4.650	4.355	282,100
2025-06-02	4.740	4.800	4.650	4.700	4.402	664,500
2025-05-30	4.760	4.810	4.680	4.740	4.439	397,300
2025-05-29	4.850	4.950	4.750	4.750	4.448	269,400
2025-05-28	4.900	4.940	4.730	4.860	4.551	431,700
2025-05-27	4.800	5.110	4.800	4.950	4.636	936,300
2025-05-26	4.880	4.980	4.800	4.810	4.505	424,000
2025-05-23	4.860	4.950	4.680	4.950	4.636	400,600
2025-05-22	4.600	4.940	4.560	4.820	4.514	584,400
2025-05-21	4.690	4.690	4.470	4.670	4.373	453,800
2025-05-20	4.610	4.740	4.420	4.740	4.439	372,200
2025-05-19	4.670	4.720	4.600	4.600	4.308	206,000
2025-05-16	4.500	4.680	4.420	4.680	4.383	337,700
2025-05-15	4.490	4.540	4.410	4.440	4.158	245,600
2025-05-14	4.530	4.620	4.290	4.490	4.205	497,000
2025-05-13	4.490	4.660	4.440	4.560	4.270	572,100

← NewerPage 6 of 21 · 1,244 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.