Hospital Mater Dei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.500 | 4.550 | 4.370 | 4.430 | 4.079 | 349,500 |
| 2025-05-09 | 4.680 | 4.680 | 4.470 | 4.530 | 4.171 | 438,200 |
| 2025-05-08 | 4.320 | 4.640 | 4.220 | 4.560 | 4.198 | 352,800 |
| 2025-05-07 | 4.640 | 4.640 | 4.160 | 4.280 | 3.940 | 555,100 |
| 2025-05-06 | 4.510 | 4.650 | 4.460 | 4.630 | 4.263 | 220,500 |
| 2025-05-05 | 4.780 | 4.780 | 4.490 | 4.490 | 4.134 | 200,000 |
| 2025-05-02 | 4.790 | 4.800 | 4.570 | 4.780 | 4.401 | 233,800 |
| 2025-04-30 | 4.560 | 4.840 | 4.540 | 4.790 | 4.410 | 413,300 |
| 2025-04-29 | 4.600 | 4.770 | 4.530 | 4.610 | 4.244 | 290,400 |
| 2025-04-28 | 4.780 | 4.820 | 4.700 | 4.700 | 4.327 | 330,300 |
| 2025-04-25 | 4.660 | 4.800 | 4.580 | 4.780 | 4.401 | 324,000 |
| 2025-04-24 | 4.420 | 4.700 | 4.390 | 4.650 | 4.281 | 364,800 |
| 2025-04-23 | 4.500 | 4.570 | 4.410 | 4.410 | 4.060 | 276,100 |
| 2025-04-22 | 4.260 | 4.510 | 4.200 | 4.460 | 4.106 | 770,300 |
| 2025-04-17 | 4.060 | 4.250 | 4.020 | 4.220 | 3.885 | 429,500 |
| 2025-04-16 | 4.110 | 4.120 | 4.050 | 4.070 | 3.747 | 308,900 |
| 2025-04-15 | 3.960 | 4.120 | 3.940 | 4.120 | 3.793 | 245,200 |
| 2025-04-14 | 3.880 | 3.980 | 3.830 | 3.980 | 3.664 | 299,000 |
| 2025-04-11 | 3.890 | 3.890 | 3.750 | 3.840 | 3.535 | 194,300 |
| 2025-04-10 | 3.780 | 3.910 | 3.770 | 3.840 | 3.535 | 342,300 |
| 2025-04-09 | 3.690 | 3.850 | 3.650 | 3.780 | 3.480 | 262,700 |
| 2025-04-08 | 3.850 | 3.850 | 3.630 | 3.730 | 3.434 | 568,800 |
| 2025-04-07 | 3.840 | 3.940 | 3.740 | 3.740 | 3.443 | 577,700 |
| 2025-04-04 | 3.960 | 3.970 | 3.850 | 3.950 | 3.637 | 141,500 |
| 2025-04-03 | 3.880 | 4.050 | 3.880 | 3.990 | 3.674 | 385,300 |
| 2025-04-02 | 3.770 | 3.910 | 3.770 | 3.840 | 3.535 | 148,000 |
| 2025-04-01 | 3.850 | 3.860 | 3.780 | 3.800 | 3.499 | 138,500 |
| 2025-03-31 | 4.020 | 4.020 | 3.820 | 3.850 | 3.545 | 485,700 |
| 2025-03-28 | 3.910 | 4.080 | 3.710 | 4.080 | 3.756 | 598,100 |
| 2025-03-27 | 3.840 | 3.930 | 3.810 | 3.860 | 3.554 | 331,000 |
| 2025-03-26 | 3.700 | 3.920 | 3.700 | 3.850 | 3.545 | 534,000 |
| 2025-03-25 | 3.600 | 3.790 | 3.560 | 3.780 | 3.480 | 362,700 |
| 2025-03-24 | 3.620 | 3.660 | 3.580 | 3.600 | 3.314 | 211,900 |
| 2025-03-21 | 3.540 | 3.670 | 3.480 | 3.620 | 3.333 | 1,514,100 |
| 2025-03-20 | 3.900 | 3.930 | 3.530 | 3.560 | 3.278 | 2,373,000 |
| 2025-03-19 | 3.910 | 4.040 | 3.910 | 4.000 | 3.683 | 284,200 |
| 2025-03-18 | 3.890 | 3.980 | 3.890 | 3.910 | 3.600 | 178,000 |
| 2025-03-17 | 4.050 | 4.050 | 3.900 | 3.900 | 3.591 | 354,200 |
| 2025-03-14 | 3.660 | 4.050 | 3.660 | 4.050 | 3.729 | 487,200 |
| 2025-03-13 | 3.790 | 3.810 | 3.600 | 3.650 | 3.360 | 539,700 |
| 2025-03-12 | 3.650 | 3.800 | 3.630 | 3.770 | 3.471 | 237,000 |
| 2025-03-11 | 3.640 | 3.660 | 3.600 | 3.620 | 3.333 | 344,200 |
| 2025-03-10 | 3.720 | 3.780 | 3.610 | 3.630 | 3.342 | 577,100 |
| 2025-03-07 | 3.650 | 3.810 | 3.620 | 3.800 | 3.499 | 147,700 |
| 2025-03-06 | 3.590 | 3.710 | 3.560 | 3.710 | 3.416 | 437,100 |
| 2025-03-05 | 3.740 | 3.740 | 3.550 | 3.550 | 3.268 | 232,900 |
| 2025-02-28 | 3.750 | 3.820 | 3.690 | 3.700 | 3.407 | 913,500 |
| 2025-02-27 | 3.650 | 3.790 | 3.630 | 3.710 | 3.416 | 386,000 |
| 2025-02-26 | 3.750 | 3.770 | 3.610 | 3.630 | 3.342 | 349,000 |
| 2025-02-25 | 3.670 | 3.780 | 3.670 | 3.710 | 3.416 | 232,700 |
| 2025-02-24 | 3.820 | 3.870 | 3.660 | 3.740 | 3.443 | 644,600 |
| 2025-02-21 | 3.870 | 3.910 | 3.810 | 3.840 | 3.535 | 296,900 |
| 2025-02-20 | 3.800 | 3.860 | 3.740 | 3.860 | 3.554 | 449,600 |
| 2025-02-19 | 3.760 | 3.900 | 3.720 | 3.770 | 3.471 | 431,200 |
| 2025-02-18 | 4.010 | 4.010 | 3.810 | 3.810 | 3.508 | 641,500 |
| 2025-02-17 | 3.930 | 4.110 | 3.890 | 4.020 | 3.701 | 1,190,700 |
| 2025-02-14 | 3.830 | 3.920 | 3.760 | 3.920 | 3.609 | 1,612,700 |
| 2025-02-13 | 3.700 | 3.830 | 3.610 | 3.830 | 3.526 | 1,048,700 |
| 2025-02-12 | 3.940 | 3.980 | 3.740 | 3.740 | 3.443 | 775,700 |
| 2025-02-11 | 3.860 | 4.020 | 3.830 | 3.980 | 3.664 | 392,200 |
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.