Hospital Mater Dei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.150 | 4.430 | 4.070 | 4.430 | 4.079 | 376,600 |
| 2024-11-07 | 4.270 | 4.350 | 4.130 | 4.150 | 3.821 | 337,900 |
| 2024-11-06 | 4.240 | 4.280 | 4.130 | 4.260 | 3.922 | 625,300 |
| 2024-11-05 | 4.220 | 4.320 | 4.150 | 4.250 | 3.913 | 198,600 |
| 2024-11-04 | 4.130 | 4.210 | 4.130 | 4.210 | 3.876 | 153,900 |
| 2024-11-01 | 4.250 | 4.250 | 4.060 | 4.070 | 3.747 | 261,900 |
| 2024-10-31 | 4.210 | 4.320 | 4.210 | 4.250 | 3.913 | 111,100 |
| 2024-10-30 | 4.190 | 4.330 | 4.170 | 4.270 | 3.931 | 362,600 |
| 2024-10-29 | 4.250 | 4.250 | 4.120 | 4.200 | 3.867 | 293,400 |
| 2024-10-28 | 4.200 | 4.300 | 4.200 | 4.230 | 3.894 | 117,600 |
| 2024-10-25 | 4.300 | 4.300 | 4.130 | 4.180 | 3.848 | 367,800 |
| 2024-10-24 | 4.240 | 4.290 | 4.160 | 4.250 | 3.913 | 166,600 |
| 2024-10-23 | 4.310 | 4.330 | 4.220 | 4.250 | 3.913 | 380,000 |
| 2024-10-22 | 4.330 | 4.350 | 4.230 | 4.330 | 3.987 | 250,200 |
| 2024-10-21 | 4.430 | 4.430 | 4.270 | 4.340 | 3.996 | 479,400 |
| 2024-10-18 | 4.370 | 4.470 | 4.320 | 4.400 | 4.051 | 1,144,400 |
| 2024-10-17 | 4.390 | 4.460 | 4.300 | 4.360 | 4.014 | 307,600 |
| 2024-10-16 | 4.330 | 4.440 | 4.320 | 4.410 | 4.060 | 253,500 |
| 2024-10-15 | 4.380 | 4.420 | 4.300 | 4.320 | 3.977 | 1,018,500 |
| 2024-10-14 | 4.450 | 4.460 | 4.350 | 4.380 | 4.033 | 298,400 |
| 2024-10-11 | 4.430 | 4.560 | 4.330 | 4.450 | 4.097 | 638,300 |
| 2024-10-10 | 4.360 | 4.520 | 4.350 | 4.490 | 4.134 | 723,500 |
| 2024-10-09 | 4.590 | 4.590 | 4.360 | 4.360 | 4.014 | 275,800 |
| 2024-10-08 | 4.500 | 4.680 | 4.500 | 4.640 | 4.272 | 508,000 |
| 2024-10-07 | 4.640 | 4.660 | 4.550 | 4.600 | 4.235 | 627,600 |
| 2024-10-04 | 4.590 | 4.760 | 4.520 | 4.630 | 4.263 | 625,600 |
| 2024-10-03 | 4.530 | 4.710 | 4.350 | 4.600 | 4.235 | 1,228,900 |
| 2024-10-02 | 4.420 | 4.540 | 4.400 | 4.540 | 4.180 | 456,000 |
| 2024-10-01 | 4.340 | 4.460 | 4.310 | 4.420 | 4.069 | 744,100 |
| 2024-09-30 | 4.520 | 4.550 | 4.360 | 4.370 | 4.023 | 534,000 |
| 2024-09-27 | 4.430 | 4.510 | 4.430 | 4.490 | 4.134 | 245,600 |
| 2024-09-26 | 4.400 | 4.500 | 4.350 | 4.430 | 4.079 | 545,700 |
| 2024-09-25 | 4.480 | 4.510 | 4.360 | 4.400 | 4.051 | 908,400 |
| 2024-09-24 | 4.580 | 4.600 | 4.450 | 4.470 | 4.115 | 584,500 |
| 2024-09-23 | 4.510 | 4.560 | 4.480 | 4.550 | 4.189 | 494,200 |
| 2024-09-20 | 4.820 | 4.820 | 4.460 | 4.540 | 4.180 | 3,149,700 |
| 2024-09-19 | 5.000 | 5.000 | 4.650 | 4.650 | 4.281 | 462,100 |
| 2024-09-18 | 4.890 | 5.020 | 4.770 | 4.900 | 4.511 | 340,900 |
| 2024-09-17 | 4.820 | 4.880 | 4.740 | 4.810 | 4.428 | 663,100 |
| 2024-09-16 | 4.930 | 4.930 | 4.750 | 4.800 | 4.419 | 328,300 |
| 2024-09-13 | 4.870 | 4.930 | 4.800 | 4.830 | 4.447 | 185,000 |
| 2024-09-12 | 4.990 | 4.990 | 4.750 | 4.820 | 4.438 | 455,500 |
| 2024-09-11 | 4.810 | 4.980 | 4.750 | 4.980 | 4.585 | 726,100 |
| 2024-09-10 | 4.650 | 4.800 | 4.650 | 4.800 | 4.419 | 842,200 |
| 2024-09-09 | 4.640 | 4.780 | 4.640 | 4.700 | 4.327 | 415,500 |
| 2024-09-06 | 4.760 | 4.770 | 4.660 | 4.700 | 4.327 | 1,031,300 |
| 2024-09-05 | 4.890 | 4.910 | 4.700 | 4.770 | 4.392 | 308,000 |
| 2024-09-04 | 4.780 | 5.000 | 4.780 | 4.900 | 4.511 | 1,407,000 |
| 2024-09-03 | 4.660 | 4.890 | 4.600 | 4.800 | 4.419 | 531,600 |
| 2024-09-02 | 4.530 | 4.740 | 4.530 | 4.610 | 4.244 | 1,114,400 |
| 2024-08-30 | 4.410 | 4.670 | 4.400 | 4.660 | 4.290 | 3,171,400 |
| 2024-08-29 | 4.640 | 4.740 | 4.590 | 4.620 | 4.254 | 589,800 |
| 2024-08-28 | 4.780 | 4.780 | 4.610 | 4.690 | 4.318 | 605,500 |
| 2024-08-27 | 4.760 | 4.830 | 4.640 | 4.750 | 4.373 | 548,000 |
| 2024-08-26 | 4.790 | 4.910 | 4.710 | 4.750 | 4.373 | 424,300 |
| 2024-08-23 | 4.620 | 4.860 | 4.520 | 4.770 | 4.392 | 269,600 |
| 2024-08-22 | 4.730 | 4.730 | 4.570 | 4.580 | 4.217 | 633,400 |
| 2024-08-21 | 4.610 | 4.720 | 4.590 | 4.690 | 4.318 | 601,800 |
| 2024-08-20 | 4.550 | 4.640 | 4.530 | 4.640 | 4.272 | 747,200 |
| 2024-08-19 | 4.470 | 4.560 | 4.410 | 4.550 | 4.189 | 296,600 |
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.