MATD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 328 |
| 2025-10-16 | 4.320 | 4.340 | 4.220 | 4.230 | 4.230 | 348 |
| 2025-10-15 | 4.200 | 4.320 | 4.170 | 4.250 | 4.250 | 809 |
| 2025-10-14 | 4.260 | 4.280 | 4.210 | 4.280 | 4.280 | 147 |
| 2025-10-13 | 4.290 | 4.350 | 4.220 | 4.260 | 4.260 | 567 |
| 2025-10-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 514 |
| 2025-10-09 | 4.220 | 4.250 | 4.140 | 4.170 | 4.170 | 636 |
| 2025-10-08 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 276 |
| 2025-10-07 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 371 |
| 2025-10-06 | 4.310 | 4.400 | 4.300 | 4.400 | 4.400 | 748 |
| 2025-10-03 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 428 |
| 2025-10-02 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 562 |
| 2025-10-01 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 685 |
| 2025-09-30 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 156 |
| 2025-09-29 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 221 |
| 2025-09-26 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 218 |
| 2025-09-25 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 351 |
| 2025-09-24 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 540 |
| 2025-09-23 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 422 |
| 2025-09-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 438 |
| 2025-09-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 295 |
| 2025-09-18 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 574 |
| 2025-09-17 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 306 |
| 2025-09-16 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 562 |
| 2025-09-15 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 307 |
| 2025-09-12 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 293 |
| 2025-09-11 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 366 |
| 2025-09-10 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 367 |
| 2025-09-09 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 259 |
| 2025-09-08 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 149 |
| 2025-09-05 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 492 |
| 2025-09-04 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 445 |
| 2025-09-03 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 454 |
| 2025-09-02 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 586 |
| 2025-09-01 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 287 |
| 2025-08-29 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 479 |
| 2025-08-28 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 409 |
| 2025-08-27 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 453 |
| 2025-08-26 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 483 |
| 2025-08-25 | 4.640 | 4.690 | 4.610 | 4.690 | 4.690 | 367 |
| 2025-08-22 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 320 |
| 2025-08-21 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 553 |
| 2025-08-20 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 542 |
| 2025-08-19 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 351 |
| 2025-08-18 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 327 |
| 2025-08-15 | 4.690 | 4.780 | 4.590 | 4.730 | 4.730 | 382 |
| 2025-08-14 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 475 |
| 2025-08-13 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 303 |
| 2025-08-12 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 916 |
| 2025-08-11 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 509 |
| 2025-08-08 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 289 |
| 2025-08-07 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1,328 |
| 2025-08-06 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 508 |
| 2025-08-05 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 587 |
| 2025-08-04 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 503 |
| 2025-08-01 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 867 |
| 2025-07-31 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 627 |
| 2025-07-30 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 608 |
| 2025-07-29 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 548 |
| 2025-07-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 489 |
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.