MATD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.830 | 5.920 | 5.710 | 5.790 | 5.790 | 445 |
| 2026-04-14 | 5.810 | 5.940 | 5.770 | 5.830 | 5.830 | 734 |
| 2026-04-13 | 5.690 | 5.800 | 5.680 | 5.710 | 5.710 | 282 |
| 2026-04-10 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 547 |
| 2026-04-09 | 5.550 | 5.780 | 5.550 | 5.710 | 5.710 | 444 |
| 2026-04-08 | 5.650 | 5.900 | 5.640 | 5.650 | 5.650 | 458 |
| 2026-04-07 | 5.750 | 5.750 | 5.490 | 5.640 | 5.640 | 453 |
| 2026-04-06 | 5.780 | 5.880 | 5.590 | 5.710 | 5.710 | 754 |
| 2026-04-02 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 539 |
| 2026-04-01 | 5.700 | 5.800 | 5.550 | 5.800 | 5.800 | 377 |
| 2026-03-31 | 5.330 | 5.690 | 5.330 | 5.690 | 5.690 | 516 |
| 2026-03-30 | 5.500 | 5.530 | 5.350 | 5.400 | 5.400 | 347 |
| 2026-03-27 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 402 |
| 2026-03-26 | 5.610 | 5.690 | 5.560 | 5.610 | 5.610 | 429 |
| 2026-03-25 | 5.620 | 5.900 | 5.620 | 5.720 | 5.720 | 538 |
| 2026-03-24 | 5.750 | 5.830 | 5.490 | 5.790 | 5.790 | 971 |
| 2026-03-23 | 5.610 | 5.800 | 5.400 | 5.770 | 5.770 | 1,120 |
| 2026-03-20 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 284 |
| 2026-03-19 | 5.580 | 5.670 | 5.460 | 5.630 | 5.630 | 432 |
| 2026-03-18 | 5.590 | 5.740 | 5.580 | 5.610 | 5.610 | 522 |
| 2026-03-17 | 5.770 | 5.810 | 5.660 | 5.760 | 5.760 | 582 |
| 2026-03-16 | 5.650 | 5.740 | 5.590 | 5.710 | 5.710 | 631 |
| 2026-03-13 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 575 |
| 2026-03-12 | 5.920 | 6.060 | 5.690 | 5.740 | 5.740 | 899 |
| 2026-03-11 | 5.890 | 6.090 | 5.870 | 6.050 | 6.050 | 308 |
| 2026-03-10 | 5.950 | 6.170 | 5.950 | 6.100 | 6.100 | 463 |
| 2026-03-09 | 5.900 | 6.080 | 5.700 | 6.070 | 6.070 | 724 |
| 2026-03-06 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 734 |
| 2026-03-05 | 6.060 | 6.150 | 6.000 | 6.020 | 6.020 | 460 |
| 2026-03-04 | 5.960 | 6.150 | 5.960 | 6.150 | 6.150 | 1,060 |
| 2026-03-03 | 5.990 | 6.000 | 5.800 | 5.980 | 5.980 | 870 |
| 2026-03-02 | 5.970 | 6.090 | 5.920 | 6.080 | 6.080 | 769 |
| 2026-02-27 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 776 |
| 2026-02-26 | 5.950 | 6.140 | 5.860 | 6.140 | 6.140 | 1,539 |
| 2026-02-25 | 5.950 | 5.970 | 5.860 | 5.960 | 5.960 | 564 |
| 2026-02-24 | 5.850 | 5.940 | 5.790 | 5.940 | 5.940 | 725 |
| 2026-02-23 | 5.800 | 6.050 | 5.790 | 5.900 | 5.900 | 837 |
| 2026-02-20 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 757 |
| 2026-02-19 | 5.760 | 5.830 | 5.690 | 5.770 | 5.770 | 713 |
| 2026-02-18 | 5.700 | 5.790 | 5.700 | 5.720 | 5.720 | 90 |
| 2026-02-13 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 343 |
| 2026-02-12 | 5.830 | 5.880 | 5.730 | 5.870 | 5.870 | 801 |
| 2026-02-11 | 5.700 | 5.810 | 5.700 | 5.780 | 5.780 | 302 |
| 2026-02-10 | 5.800 | 5.800 | 5.630 | 5.790 | 5.790 | 312 |
| 2026-02-09 | 5.730 | 5.770 | 5.630 | 5.770 | 5.770 | 409 |
| 2026-02-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 766 |
| 2026-02-05 | 5.730 | 5.840 | 5.690 | 5.800 | 5.800 | 905 |
| 2026-02-04 | 5.900 | 6.050 | 5.610 | 5.690 | 5.690 | 1,333 |
| 2026-02-03 | 6.040 | 6.100 | 5.850 | 5.850 | 5.850 | 1,126 |
| 2026-02-02 | 5.650 | 5.940 | 5.510 | 5.940 | 5.940 | 2,584 |
| 2026-01-30 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 171 |
| 2026-01-29 | 5.690 | 5.690 | 5.420 | 5.600 | 5.600 | 751 |
| 2026-01-28 | 5.660 | 5.800 | 5.440 | 5.680 | 5.680 | 1,306 |
| 2026-01-27 | 5.640 | 5.650 | 5.510 | 5.580 | 5.580 | 386 |
| 2026-01-26 | 5.540 | 5.600 | 5.430 | 5.600 | 5.600 | 503 |
| 2026-01-23 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 745 |
| 2026-01-22 | 5.270 | 5.480 | 5.270 | 5.370 | 5.370 | 1,083 |
| 2026-01-21 | 5.220 | 5.340 | 5.220 | 5.300 | 5.300 | 535 |
| 2026-01-20 | 5.180 | 5.340 | 5.180 | 5.290 | 5.290 | 270 |
| 2026-01-19 | 5.250 | 5.380 | 5.150 | 5.190 | 5.190 | 712 |
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.