MATD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 343 |
| 2026-01-15 | 5.330 | 5.400 | 5.190 | 5.190 | 5.190 | 348 |
| 2026-01-14 | 5.320 | 5.440 | 5.270 | 5.330 | 5.330 | 541 |
| 2026-01-13 | 5.360 | 5.490 | 5.260 | 5.260 | 5.260 | 387 |
| 2026-01-12 | 5.270 | 5.480 | 5.270 | 5.360 | 5.360 | 707 |
| 2026-01-09 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 872 |
| 2026-01-08 | 5.350 | 5.350 | 5.130 | 5.280 | 5.280 | 747 |
| 2026-01-07 | 5.340 | 5.340 | 5.180 | 5.320 | 5.320 | 539 |
| 2026-01-06 | 5.160 | 5.350 | 5.110 | 5.350 | 5.350 | 922 |
| 2026-01-05 | 5.250 | 5.300 | 5.190 | 5.270 | 5.270 | 528 |
| 2026-01-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,569 |
| 2025-12-30 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 687 |
| 2025-12-29 | 5.490 | 5.500 | 5.260 | 5.350 | 5.350 | 820 |
| 2025-12-26 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 1,111 |
| 2025-12-23 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 1,206 |
| 2025-12-22 | 5.410 | 5.410 | 5.190 | 5.300 | 5.300 | 1,250 |
| 2025-12-19 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 1,296 |
| 2025-12-18 | 5.100 | 5.230 | 5.060 | 5.230 | 5.230 | 1,244 |
| 2025-12-17 | 4.850 | 5.090 | 4.700 | 5.090 | 5.090 | 1,797 |
| 2025-12-16 | 4.900 | 4.920 | 4.750 | 4.850 | 4.850 | 627 |
| 2025-12-15 | 4.900 | 5.000 | 4.830 | 4.970 | 4.970 | 1,417 |
| 2025-12-12 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 600 |
| 2025-12-11 | 4.800 | 4.850 | 4.710 | 4.800 | 4.800 | 752 |
| 2025-12-10 | 4.640 | 4.780 | 4.580 | 4.710 | 4.710 | 638 |
| 2025-12-09 | 4.640 | 4.700 | 4.450 | 4.650 | 4.650 | 1,202 |
| 2025-12-08 | 4.850 | 4.860 | 4.660 | 4.790 | 4.790 | 1,296 |
| 2025-12-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,528 |
| 2025-12-04 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 714 |
| 2025-12-03 | 4.800 | 4.890 | 4.780 | 4.860 | 4.860 | 410 |
| 2025-12-02 | 4.700 | 4.850 | 4.690 | 4.800 | 4.800 | 371 |
| 2025-12-01 | 4.750 | 4.840 | 4.650 | 4.760 | 4.760 | 643 |
| 2025-11-28 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 368 |
| 2025-11-27 | 4.690 | 4.880 | 4.690 | 4.800 | 4.800 | 952 |
| 2025-11-26 | 4.730 | 4.810 | 4.700 | 4.790 | 4.790 | 523 |
| 2025-11-25 | 4.790 | 4.790 | 4.630 | 4.630 | 4.630 | 333 |
| 2025-11-24 | 4.800 | 4.800 | 4.640 | 4.640 | 4.640 | 103 |
| 2025-11-21 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 537 |
| 2025-11-19 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 959 |
| 2025-11-18 | 4.600 | 4.650 | 4.450 | 4.620 | 4.620 | 301 |
| 2025-11-17 | 4.770 | 4.860 | 4.580 | 4.630 | 4.630 | 476 |
| 2025-11-14 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 1,295 |
| 2025-11-13 | 4.960 | 4.960 | 4.720 | 4.780 | 4.780 | 793 |
| 2025-11-12 | 4.690 | 4.950 | 4.690 | 4.950 | 4.950 | 1,270 |
| 2025-11-11 | 4.440 | 4.770 | 4.440 | 4.560 | 4.560 | 1,763 |
| 2025-11-10 | 4.270 | 4.450 | 4.230 | 4.240 | 4.240 | 621 |
| 2025-11-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 259 |
| 2025-11-06 | 4.280 | 4.300 | 4.200 | 4.240 | 4.240 | 315 |
| 2025-11-05 | 4.160 | 4.270 | 4.160 | 4.260 | 4.260 | 428 |
| 2025-11-04 | 4.240 | 4.250 | 4.190 | 4.230 | 4.230 | 424 |
| 2025-11-03 | 4.200 | 4.280 | 4.200 | 4.280 | 4.280 | 596 |
| 2025-10-31 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 399 |
| 2025-10-30 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 413 |
| 2025-10-29 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 491 |
| 2025-10-28 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 374 |
| 2025-10-27 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 314 |
| 2025-10-24 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 300 |
| 2025-10-23 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 251 |
| 2025-10-22 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 491 |
| 2025-10-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 251 |
| 2025-10-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 434 |
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.