Hospital Mater Dei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.030 | 4.060 | 3.840 | 3.890 | 3.581 | 587,100 |
| 2025-02-07 | 3.990 | 4.070 | 3.960 | 4.000 | 3.683 | 456,700 |
| 2025-02-06 | 3.970 | 4.040 | 3.960 | 3.990 | 3.674 | 289,100 |
| 2025-02-05 | 4.090 | 4.090 | 3.890 | 3.960 | 3.646 | 549,100 |
| 2025-02-04 | 4.050 | 4.080 | 3.980 | 4.080 | 3.756 | 422,100 |
| 2025-02-03 | 3.880 | 4.080 | 3.750 | 4.040 | 3.720 | 812,400 |
| 2025-01-31 | 4.010 | 4.060 | 3.850 | 3.860 | 3.554 | 800,700 |
| 2025-01-30 | 3.790 | 4.040 | 3.760 | 3.980 | 3.664 | 917,400 |
| 2025-01-29 | 3.750 | 3.820 | 3.700 | 3.750 | 3.453 | 646,000 |
| 2025-01-28 | 3.730 | 3.760 | 3.670 | 3.710 | 3.416 | 450,600 |
| 2025-01-27 | 3.570 | 3.750 | 3.540 | 3.730 | 3.434 | 675,300 |
| 2025-01-24 | 3.600 | 3.640 | 3.570 | 3.600 | 3.314 | 561,200 |
| 2025-01-23 | 3.680 | 3.750 | 3.570 | 3.570 | 3.287 | 443,800 |
| 2025-01-22 | 3.630 | 3.740 | 3.600 | 3.700 | 3.407 | 298,700 |
| 2025-01-21 | 3.560 | 3.670 | 3.520 | 3.670 | 3.379 | 485,000 |
| 2025-01-20 | 3.550 | 3.620 | 3.480 | 3.560 | 3.278 | 350,500 |
| 2025-01-17 | 3.550 | 3.560 | 3.410 | 3.510 | 3.232 | 779,600 |
| 2025-01-16 | 3.740 | 3.740 | 3.470 | 3.550 | 3.268 | 884,400 |
| 2025-01-15 | 3.560 | 3.780 | 3.560 | 3.700 | 3.407 | 1,020,400 |
| 2025-01-14 | 3.630 | 3.650 | 3.520 | 3.520 | 3.241 | 1,073,900 |
| 2025-01-13 | 3.650 | 3.660 | 3.560 | 3.630 | 3.342 | 614,700 |
| 2025-01-10 | 3.760 | 3.760 | 3.610 | 3.650 | 3.360 | 356,900 |
| 2025-01-09 | 3.690 | 3.800 | 3.640 | 3.700 | 3.407 | 340,300 |
| 2025-01-08 | 3.830 | 3.870 | 3.700 | 3.720 | 3.425 | 672,800 |
| 2025-01-07 | 3.820 | 3.870 | 3.690 | 3.840 | 3.535 | 451,300 |
| 2025-01-06 | 3.600 | 3.800 | 3.550 | 3.800 | 3.499 | 944,000 |
| 2025-01-03 | 3.490 | 3.610 | 3.350 | 3.610 | 3.324 | 1,522,000 |
| 2025-01-02 | 3.610 | 3.610 | 3.480 | 3.480 | 3.204 | 589,000 |
| 2024-12-30 | 3.580 | 3.640 | 3.520 | 3.640 | 3.351 | 463,200 |
| 2024-12-27 | 3.690 | 3.700 | 3.560 | 3.560 | 3.278 | 430,400 |
| 2024-12-26 | 3.550 | 3.670 | 3.550 | 3.670 | 3.379 | 522,500 |
| 2024-12-23 | 3.780 | 3.800 | 3.610 | 3.610 | 3.324 | 622,800 |
| 2024-12-20 | 3.690 | 3.800 | 3.660 | 3.750 | 3.453 | 590,600 |
| 2024-12-19 | 3.680 | 3.770 | 3.610 | 3.680 | 3.388 | 717,200 |
| 2024-12-18 | 3.900 | 3.900 | 3.630 | 3.710 | 3.416 | 1,247,100 |
| 2024-12-17 | 3.920 | 3.920 | 3.780 | 3.900 | 3.591 | 734,500 |
| 2024-12-16 | 3.980 | 3.990 | 3.810 | 3.950 | 3.637 | 937,800 |
| 2024-12-13 | 3.930 | 4.000 | 3.900 | 3.950 | 3.637 | 3,321,500 |
| 2024-12-12 | 4.080 | 4.100 | 3.970 | 3.970 | 3.655 | 751,900 |
| 2024-12-11 | 4.090 | 4.150 | 4.030 | 4.140 | 3.812 | 1,908,500 |
| 2024-12-10 | 4.000 | 4.090 | 3.990 | 4.060 | 3.738 | 519,100 |
| 2024-12-09 | 4.000 | 4.060 | 3.900 | 3.970 | 3.655 | 1,601,900 |
| 2024-12-06 | 4.050 | 4.120 | 3.930 | 3.930 | 3.618 | 488,700 |
| 2024-12-05 | 4.080 | 4.140 | 4.040 | 4.040 | 3.720 | 451,200 |
| 2024-12-04 | 3.990 | 4.140 | 3.960 | 4.040 | 3.720 | 687,900 |
| 2024-12-03 | 4.100 | 4.130 | 4.000 | 4.050 | 3.729 | 1,149,900 |
| 2024-12-02 | 4.100 | 4.140 | 4.030 | 4.050 | 3.729 | 830,900 |
| 2024-11-29 | 4.020 | 4.170 | 3.910 | 4.130 | 3.802 | 547,300 |
| 2024-11-28 | 4.230 | 4.290 | 3.950 | 4.060 | 3.738 | 1,028,500 |
| 2024-11-27 | 4.300 | 4.460 | 4.180 | 4.180 | 3.848 | 769,200 |
| 2024-11-26 | 4.270 | 4.380 | 4.210 | 4.320 | 3.977 | 594,700 |
| 2024-11-25 | 4.220 | 4.370 | 4.200 | 4.250 | 3.913 | 1,153,800 |
| 2024-11-22 | 4.250 | 4.270 | 4.150 | 4.240 | 3.904 | 353,900 |
| 2024-11-21 | 4.310 | 4.310 | 4.130 | 4.180 | 3.848 | 870,600 |
| 2024-11-19 | 4.300 | 4.380 | 4.190 | 4.300 | 3.959 | 280,100 |
| 2024-11-18 | 4.230 | 4.490 | 4.150 | 4.310 | 3.968 | 616,500 |
| 2024-11-14 | 4.410 | 4.500 | 4.240 | 4.300 | 3.959 | 2,891,300 |
| 2024-11-13 | 4.470 | 4.470 | 4.240 | 4.370 | 4.023 | 170,700 |
| 2024-11-12 | 4.570 | 4.570 | 4.360 | 4.450 | 4.097 | 1,304,900 |
| 2024-11-11 | 4.430 | 4.540 | 4.300 | 4.540 | 4.180 | 609,900 |
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.