MATD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.700 | 3.760 | 3.680 | 3.750 | 3.750 | 620 |
| 2025-01-27 | 3.640 | 3.730 | 3.570 | 3.660 | 3.660 | 635 |
| 2025-01-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 382 |
| 2025-01-23 | 3.650 | 3.700 | 3.580 | 3.660 | 3.660 | 670 |
| 2025-01-22 | 3.660 | 3.750 | 3.590 | 3.670 | 3.670 | 873 |
| 2025-01-21 | 3.670 | 3.670 | 3.530 | 3.620 | 3.620 | 692 |
| 2025-01-20 | 3.670 | 3.680 | 3.550 | 3.670 | 3.670 | 308 |
| 2025-01-17 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 987 |
| 2025-01-16 | 3.740 | 3.740 | 3.500 | 3.550 | 3.550 | 908 |
| 2025-01-15 | 3.560 | 3.780 | 3.530 | 3.530 | 3.530 | 756 |
| 2025-01-14 | 3.630 | 3.630 | 3.510 | 3.520 | 3.520 | 411 |
| 2025-01-13 | 3.680 | 3.680 | 3.550 | 3.620 | 3.620 | 463 |
| 2025-01-10 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 559 |
| 2025-01-09 | 3.880 | 3.880 | 3.670 | 3.750 | 3.750 | 177 |
| 2025-01-08 | 3.880 | 3.880 | 3.740 | 3.810 | 3.810 | 411 |
| 2025-01-07 | 3.840 | 3.860 | 3.770 | 3.860 | 3.860 | 433 |
| 2025-01-06 | 3.530 | 3.770 | 3.530 | 3.720 | 3.720 | 1,014 |
| 2025-01-03 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1,231 |
| 2025-01-02 | 3.550 | 3.610 | 3.500 | 3.500 | 3.500 | 985 |
| 2024-12-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 664 |
| 2024-12-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 726 |
| 2024-12-26 | 3.670 | 3.720 | 3.540 | 3.720 | 3.720 | 836 |
| 2024-12-23 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 984 |
| 2024-12-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 827 |
| 2024-12-19 | 3.740 | 3.770 | 3.630 | 3.740 | 3.740 | 474 |
| 2024-12-18 | 3.940 | 3.940 | 3.650 | 3.650 | 3.650 | 1,574 |
| 2024-12-17 | 3.950 | 3.950 | 3.780 | 3.920 | 3.920 | 931 |
| 2024-12-16 | 3.970 | 4.000 | 3.820 | 3.950 | 3.950 | 703 |
| 2024-12-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,159 |
| 2024-12-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 512 |
| 2024-12-11 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 954 |
| 2024-12-10 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.