MATD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 561 |
| 2025-07-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 418 |
| 2025-07-23 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 694 |
| 2025-07-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 429 |
| 2025-07-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,786 |
| 2025-07-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,123 |
| 2025-07-17 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 623 |
| 2025-07-16 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 549 |
| 2025-07-15 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 401 |
| 2025-07-14 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 654 |
| 2025-07-11 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 422 |
| 2025-07-10 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 474 |
| 2025-07-09 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 893 |
| 2025-07-08 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 139 |
| 2025-07-07 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 540 |
| 2025-07-04 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 765 |
| 2025-07-03 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 615 |
| 2025-07-02 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 430 |
| 2025-07-01 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 508 |
| 2025-06-30 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 498 |
| 2025-06-27 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 155 |
| 2025-06-26 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 307 |
| 2025-06-25 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 224 |
| 2025-06-24 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 345 |
| 2025-06-23 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 480 |
| 2025-06-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 461 |
| 2025-06-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 951 |
| 2025-06-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 426 |
| 2025-06-16 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 543 |
| 2025-06-13 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 267 |
| 2025-06-12 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 661 |
| 2025-06-11 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 545 |
| 2025-06-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 315 |
| 2025-06-09 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 208 |
| 2025-06-06 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 309 |
| 2025-06-05 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 649 |
| 2025-06-04 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 609 |
| 2025-06-03 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 359 |
| 2025-06-02 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 795 |
| 2025-05-30 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 454 |
| 2025-05-29 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 333 |
| 2025-05-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 663 |
| 2025-05-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1,397 |
| 2025-05-26 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 898 |
| 2025-05-23 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1,109 |
| 2025-05-22 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 1,238 |
| 2025-05-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 637 |
| 2025-05-20 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 575 |
| 2025-05-19 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 338 |
| 2025-05-16 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 714 |
| 2025-05-15 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 472 |
| 2025-05-14 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 983 |
| 2025-05-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,050 |
| 2025-05-12 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,011 |
| 2025-05-09 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-05-06 | 4.550 | 4.610 | 4.440 | 4.550 | 4.550 | 546 |
| 2025-05-05 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 683 |
| 2025-05-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 579 |
| 2025-04-30 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 699 |
| 2025-04-29 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 430 |
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.