MATD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.790 | 4.870 | 4.720 | 4.760 | 4.760 | 292 |
| 2026-07-10 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 463 |
| 2026-07-09 | 4.660 | 4.690 | 4.600 | 4.610 | 4.610 | 332 |
| 2026-07-08 | 4.500 | 4.650 | 4.500 | 4.610 | 4.610 | 315 |
| 2026-07-07 | 4.640 | 4.680 | 4.570 | 4.630 | 4.630 | 399 |
| 2026-07-06 | 5.000 | 5.000 | 4.600 | 4.620 | 4.620 | 400 |
| 2026-07-03 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 262 |
| 2026-07-02 | 4.740 | 4.820 | 4.670 | 4.780 | 4.780 | 229 |
| 2026-07-01 | 4.840 | 4.860 | 4.690 | 4.690 | 4.690 | 295 |
| 2026-06-30 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 603 |
| 2026-06-29 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 277 |
| 2026-06-26 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 299 |
| 2026-06-25 | 4.840 | 4.910 | 4.830 | 4.890 | 4.890 | 121 |
| 2026-06-24 | 4.780 | 4.880 | 4.780 | 4.780 | 4.780 | 87 |
| 2026-06-23 | 4.770 | 4.810 | 4.730 | 4.810 | 4.810 | 139 |
| 2026-06-22 | 4.820 | 4.850 | 4.710 | 4.710 | 4.710 | 251 |
| 2026-06-19 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 382 |
| 2026-06-18 | 4.860 | 4.860 | 4.700 | 4.760 | 4.760 | 388 |
| 2026-06-17 | 4.820 | 4.890 | 4.790 | 4.840 | 4.840 | 351 |
| 2026-06-16 | 4.860 | 4.870 | 4.780 | 4.780 | 4.780 | 315 |
| 2026-06-15 | 5.090 | 5.090 | 4.810 | 4.810 | 4.810 | 214 |
| 2026-06-12 | 4.850 | 4.970 | 4.830 | 4.830 | 4.830 | 367 |
| 2026-06-11 | 5.050 | 5.050 | 4.800 | 4.840 | 4.840 | 205 |
| 2026-06-10 | 4.770 | 4.900 | 4.730 | 4.760 | 4.760 | 293 |
| 2026-06-09 | 4.750 | 4.910 | 4.750 | 4.870 | 4.870 | 507 |
| 2026-06-08 | 4.800 | 4.930 | 4.760 | 4.760 | 4.760 | 672 |
| 2026-06-05 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 606 |
| 2026-06-03 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 720 |
| 2026-06-02 | 5.000 | 5.160 | 5.000 | 5.030 | 5.030 | 535 |
| 2026-06-01 | 5.010 | 5.140 | 5.000 | 5.000 | 5.000 | 466 |
| 2026-05-29 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 488 |
| 2026-05-28 | 5.130 | 5.270 | 5.020 | 5.170 | 5.170 | 569 |
| 2026-05-27 | 5.080 | 5.240 | 5.080 | 5.150 | 5.150 | 274 |
| 2026-05-26 | 5.210 | 5.240 | 5.090 | 5.090 | 5.090 | 430 |
| 2026-05-25 | 5.160 | 5.260 | 5.110 | 5.170 | 5.170 | 660 |
| 2026-05-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 650 |
| 2026-05-21 | 5.300 | 5.300 | 5.080 | 5.220 | 5.220 | 206 |
| 2026-05-20 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 567 |
| 2026-05-19 | 5.200 | 5.200 | 5.070 | 5.120 | 5.120 | 649 |
| 2026-05-18 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 354 |
| 2026-05-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 228 |
| 2026-05-14 | 5.210 | 5.400 | 5.210 | 5.250 | 5.250 | 576 |
| 2026-05-13 | 5.430 | 5.560 | 5.300 | 5.300 | 5.300 | 420 |
| 2026-05-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 521 |
| 2026-05-11 | 5.690 | 5.740 | 5.540 | 5.620 | 5.620 | 493 |
| 2026-05-08 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 269 |
| 2026-05-07 | 5.700 | 5.920 | 5.600 | 5.710 | 5.710 | 874 |
| 2026-05-06 | 5.640 | 5.850 | 5.640 | 5.670 | 5.670 | 476 |
| 2026-05-05 | 5.610 | 5.680 | 5.600 | 5.670 | 5.670 | 125 |
| 2026-05-04 | 5.550 | 5.850 | 5.520 | 5.640 | 5.640 | 521 |
| 2026-04-30 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 364 |
| 2026-04-29 | 5.780 | 5.780 | 5.650 | 5.670 | 5.670 | 295 |
| 2026-04-28 | 5.800 | 5.820 | 5.700 | 5.700 | 5.700 | 447 |
| 2026-04-27 | 5.750 | 5.830 | 5.720 | 5.730 | 5.730 | 437 |
| 2026-04-24 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 334 |
| 2026-04-23 | 5.710 | 5.800 | 5.700 | 5.700 | 5.700 | 514 |
| 2026-04-22 | 5.790 | 5.820 | 5.620 | 5.630 | 5.630 | 125 |
| 2026-04-20 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 176 |
| 2026-04-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 406 |
| 2026-04-16 | 5.740 | 5.750 | 5.690 | 5.750 | 5.750 | 221 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.