Hospital Mater Dei S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.160 | 6.200 | 5.930 | 6.100 | 6.100 | 283,300 |
| 2026-10-15 | 6.200 | 6.360 | 6.070 | 6.070 | 6.070 | 408,100 |
| 2026-10-14 | 6.610 | 6.670 | 6.240 | 6.280 | 6.280 | 475,500 |
| 2026-10-13 | 6.700 | 6.780 | 6.450 | 6.550 | 6.550 | 518,700 |
| 2026-10-09 | 6.800 | 6.850 | 6.600 | 6.850 | 6.850 | 336,400 |
| 2026-10-08 | 6.110 | 6.670 | 6.110 | 6.620 | 6.620 | 563,700 |
| 2026-10-07 | 5.920 | 6.300 | 5.920 | 6.200 | 6.200 | 377,000 |
| 2026-10-06 | 5.560 | 5.930 | 5.510 | 5.930 | 5.930 | 354,400 |
| 2026-10-05 | 5.300 | 5.670 | 5.300 | 5.560 | 5.560 | 562,400 |
| 2026-10-02 | 5.000 | 5.190 | 5.000 | 5.190 | 5.190 | 277,900 |
| 2026-10-01 | 5.090 | 5.140 | 5.010 | 5.110 | 5.110 | 165,100 |
| 2026-09-30 | 5.090 | 5.140 | 4.960 | 5.060 | 5.060 | 477,300 |
| 2026-09-29 | 4.990 | 5.040 | 4.970 | 5.040 | 5.040 | 60,900 |
| 2026-09-28 | 4.900 | 5.050 | 4.870 | 4.970 | 4.970 | 303,000 |
| 2026-09-25 | 5.010 | 5.030 | 4.950 | 4.950 | 4.950 | 128,900 |
| 2026-09-24 | 5.030 | 5.040 | 4.940 | 5.020 | 5.020 | 312,500 |
| 2026-09-23 | 5.180 | 5.180 | 5.010 | 5.050 | 5.050 | 375,400 |
| 2026-09-22 | 5.120 | 5.210 | 5.100 | 5.170 | 5.170 | 84,400 |
| 2026-09-21 | 5.160 | 5.240 | 5.100 | 5.150 | 5.150 | 405,000 |
Page 1 of 1 · 19 trading days
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.