MATD3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.950 | 6.320 | 5.770 | 6.170 | 6.170 | 1,352 |
| 2026-10-06 | 5.640 | 5.950 | 5.300 | 5.810 | 5.810 | 1,233 |
| 2026-10-05 | 5.400 | 5.690 | 5.400 | 5.690 | 5.690 | 2,575 |
| 2026-10-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 355 |
| 2026-10-01 | 5.050 | 5.150 | 5.020 | 5.150 | 5.150 | 465 |
| 2026-09-28 | 4.910 | 5.050 | 4.890 | 5.050 | 5.050 | 286 |
| 2026-09-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 70 |
| 2026-09-24 | 4.980 | 5.090 | 4.950 | 5.040 | 5.040 | 158 |
| 2026-09-23 | 5.210 | 5.210 | 5.000 | 5.130 | 5.130 | 561 |
| 2026-09-22 | 5.150 | 5.150 | 5.040 | 5.120 | 5.120 | 196 |
| 2026-09-21 | 5.080 | 5.240 | 5.070 | 5.130 | 5.130 | 308 |
| 2026-09-18 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 604 |
| 2026-09-17 | 5.080 | 5.210 | 4.940 | 4.950 | 4.950 | 116 |
| 2026-09-16 | 5.180 | 5.180 | 5.010 | 5.080 | 5.080 | 78 |
| 2026-09-15 | 5.060 | 5.150 | 5.020 | 5.150 | 5.150 | 181 |
| 2026-09-14 | 5.250 | 5.250 | 5.000 | 5.100 | 5.100 | 307 |
| 2026-09-11 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 348 |
| 2026-09-10 | 4.980 | 5.190 | 4.960 | 5.160 | 5.160 | 351 |
| 2026-09-09 | 5.210 | 5.210 | 4.940 | 4.970 | 4.970 | 446 |
| 2026-09-08 | 5.220 | 5.250 | 5.020 | 5.250 | 5.250 | 629 |
| 2026-09-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-09-04 | 5.160 | 5.200 | 5.050 | 5.200 | 5.200 | 152 |
| 2026-09-03 | 5.130 | 5.150 | 5.000 | 5.100 | 5.100 | 495 |
| 2026-09-02 | 4.960 | 5.160 | 4.960 | 5.100 | 5.100 | 457 |
| 2026-09-01 | 4.910 | 5.030 | 4.860 | 4.880 | 4.880 | 437 |
| 2026-08-31 | 4.960 | 5.050 | 4.860 | 4.910 | 4.910 | 695 |
| 2026-08-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 353 |
| 2026-08-27 | 5.060 | 5.090 | 5.000 | 5.090 | 5.090 | 197 |
| 2026-08-26 | 5.100 | 5.200 | 4.980 | 5.070 | 5.070 | 261 |
| 2026-08-25 | 5.200 | 5.200 | 4.930 | 5.100 | 5.100 | 198 |
| 2026-08-24 | 5.190 | 5.190 | 4.900 | 4.930 | 4.930 | 332 |
| 2026-08-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 529 |
| 2026-08-20 | 4.870 | 4.880 | 4.820 | 4.880 | 4.880 | 450 |
| 2026-08-19 | 5.060 | 5.100 | 4.800 | 4.910 | 4.910 | 277 |
| 2026-08-18 | 4.790 | 5.020 | 4.790 | 4.930 | 4.930 | 242 |
| 2026-08-17 | 5.080 | 5.080 | 4.850 | 4.910 | 4.910 | 132 |
| 2026-08-14 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 629 |
| 2026-08-13 | 4.600 | 5.100 | 4.600 | 4.690 | 4.690 | 770 |
| 2026-08-12 | 4.610 | 4.690 | 4.560 | 4.690 | 4.690 | 469 |
| 2026-08-11 | 4.750 | 4.750 | 4.610 | 4.610 | 4.610 | 275 |
| 2026-08-10 | 4.960 | 4.960 | 4.720 | 4.900 | 4.900 | 349 |
| 2026-08-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 383 |
| 2026-08-06 | 4.990 | 4.990 | 4.850 | 4.890 | 4.890 | 423 |
| 2026-08-05 | 5.150 | 5.150 | 4.960 | 5.060 | 5.060 | 362 |
| 2026-08-04 | 5.060 | 5.290 | 4.970 | 5.070 | 5.070 | 568 |
| 2026-08-03 | 5.000 | 5.010 | 4.900 | 5.010 | 5.010 | 566 |
| 2026-07-31 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 219 |
| 2026-07-30 | 4.860 | 4.930 | 4.790 | 4.840 | 4.840 | 132 |
| 2026-07-29 | 5.000 | 5.000 | 4.830 | 4.850 | 4.850 | 384 |
| 2026-07-28 | 5.070 | 5.100 | 4.880 | 4.950 | 4.950 | 177 |
| 2026-07-27 | 4.860 | 5.030 | 4.850 | 4.960 | 4.960 | 383 |
| 2026-07-24 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 241 |
| 2026-07-23 | 5.000 | 5.100 | 4.890 | 4.930 | 4.930 | 387 |
| 2026-07-22 | 4.780 | 5.000 | 4.780 | 4.920 | 4.920 | 487 |
| 2026-07-21 | 4.790 | 4.830 | 4.750 | 4.750 | 4.750 | 142 |
| 2026-07-20 | 4.690 | 4.810 | 4.690 | 4.760 | 4.760 | 205 |
| 2026-07-17 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 124 |
| 2026-07-16 | 4.800 | 4.850 | 4.790 | 4.810 | 4.810 | 122 |
| 2026-07-15 | 4.720 | 4.920 | 4.720 | 4.840 | 4.840 | 224 |
| 2026-07-14 | 4.910 | 4.910 | 4.790 | 4.800 | 4.800 | 562 |
Page 1 of 2 · 118 trading daysOlder →
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.