MATD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 417 |
| 2025-04-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 942 |
| 2025-04-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,018 |
| 2025-04-23 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 1,239 |
| 2025-04-22 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 777 |
| 2025-04-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 922 |
| 2025-04-16 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 774 |
| 2025-04-15 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,404 |
| 2025-04-14 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 411 |
| 2025-04-11 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 349 |
| 2025-04-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 595 |
| 2025-04-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 357 |
| 2025-04-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 405 |
| 2025-04-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 783 |
| 2025-04-04 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 209 |
| 2025-04-03 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 828 |
| 2025-04-02 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 600 |
| 2025-04-01 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 476 |
| 2025-03-31 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 764 |
| 2025-03-28 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 894 |
| 2025-03-27 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 223 |
| 2025-03-26 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 976 |
| 2025-03-25 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 1,371 |
| 2025-03-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 931 |
| 2025-03-21 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 2,606 |
| 2025-03-20 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 3,999 |
| 2025-03-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 404 |
| 2025-03-18 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 224 |
| 2025-03-17 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 584 |
| 2025-03-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 663 |
| 2025-03-13 | 3.770 | 3.770 | 3.610 | 3.700 | 3.700 | 582 |
| 2025-03-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 834 |
| 2025-03-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 342 |
| 2025-03-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 511 |
| 2025-03-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 854 |
| 2025-03-06 | 3.540 | 3.670 | 3.540 | 3.660 | 3.660 | 471 |
| 2025-03-05 | 3.650 | 3.650 | 3.550 | 3.570 | 3.570 | 566 |
| 2025-02-28 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 358 |
| 2025-02-27 | 3.620 | 3.780 | 3.620 | 3.720 | 3.720 | 1,118 |
| 2025-02-26 | 3.790 | 3.790 | 3.620 | 3.670 | 3.670 | 539 |
| 2025-02-25 | 3.740 | 3.780 | 3.720 | 3.750 | 3.750 | 97 |
| 2025-02-24 | 3.840 | 3.860 | 3.680 | 3.700 | 3.700 | 708 |
| 2025-02-21 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 323 |
| 2025-02-20 | 3.850 | 3.860 | 3.750 | 3.820 | 3.820 | 468 |
| 2025-02-19 | 3.820 | 3.890 | 3.720 | 3.840 | 3.840 | 1,888 |
| 2025-02-18 | 4.060 | 4.090 | 3.840 | 4.090 | 4.090 | 494 |
| 2025-02-17 | 3.840 | 4.120 | 3.840 | 3.990 | 3.990 | 1,100 |
| 2025-02-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 604 |
| 2025-02-13 | 3.770 | 3.790 | 3.620 | 3.740 | 3.740 | 787 |
| 2025-02-12 | 3.980 | 3.980 | 3.780 | 3.840 | 3.840 | 700 |
| 2025-02-11 | 3.820 | 4.030 | 3.820 | 3.960 | 3.960 | 877 |
| 2025-02-10 | 4.040 | 4.050 | 3.850 | 3.900 | 3.900 | 785 |
| 2025-02-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 477 |
| 2025-02-06 | 3.970 | 4.050 | 3.920 | 4.000 | 4.000 | 771 |
| 2025-02-05 | 4.040 | 4.080 | 3.880 | 4.050 | 4.050 | 585 |
| 2025-02-04 | 4.030 | 4.090 | 3.970 | 4.090 | 4.090 | 533 |
| 2025-02-03 | 3.860 | 4.110 | 3.780 | 4.110 | 4.110 | 690 |
| 2025-01-31 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 896 |
| 2025-01-30 | 3.790 | 4.050 | 3.790 | 4.050 | 4.050 | 710 |
| 2025-01-29 | 3.760 | 3.820 | 3.690 | 3.750 | 3.750 | 630 |
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.