UK markets closed

Hospital Mater Dei S.A. (MATD3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
4.5500-0.0300 (-0.66%)
At close: 05:07PM BRT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20244.62004.64004.49004.55004.55002,615,300
27 Jun 20244.56004.58004.45004.58004.5800881,600
26 Jun 20244.65004.65004.50004.54004.5400751,900
25 Jun 20244.73004.77004.61004.65004.6500187,800
24 Jun 20244.67004.79004.67004.77004.7700196,000
21 Jun 20244.58004.72004.58004.66004.6600351,300
20 Jun 20244.77004.79004.54004.60004.60001,139,200
19 Jun 20244.84004.84004.60004.77004.7700168,700
18 Jun 20244.70004.85004.60004.74004.7400402,000
17 Jun 20244.81004.81004.62004.62004.6200599,100
14 Jun 20244.80004.96004.78004.87004.8700126,800
13 Jun 20244.88004.90004.80004.80004.8000402,600
12 Jun 20245.09005.20004.86004.90004.9000695,300
11 Jun 20244.98005.13004.97005.07005.0700388,400
10 Jun 20244.98005.04004.87004.98004.9800701,700
07 Jun 20245.20005.23005.00005.00005.0000311,300
06 Jun 20245.11005.28005.11005.20005.2000223,400
05 Jun 20245.17005.22005.08005.11005.11001,212,400
04 Jun 20245.25005.30005.03005.15005.1500296,300
03 Jun 20245.02005.28005.00005.25005.2500547,400
31 May 20245.03005.18004.95005.02005.02003,276,500
29 May 20245.06005.11004.89005.03005.0300510,000
28 May 20245.30005.30005.04005.05005.0500907,900
27 May 20245.54005.54005.26005.27005.27001,047,100
24 May 20245.53005.55005.42005.54005.5400377,300
23 May 20245.65005.65005.39005.54005.5400693,500
22 May 20245.43005.60005.41005.60005.6000647,900
21 May 20245.51005.56005.44005.52005.5200258,900
20 May 20245.66005.66005.40005.53005.5300593,900
17 May 20245.59005.72005.55005.63005.6300780,700
16 May 20245.84005.87005.60005.64005.6400493,800
15 May 20246.02006.06005.79005.83005.83001,107,700
14 May 20245.64006.03005.54006.00006.0000949,500
13 May 20245.44005.61005.39005.61005.6100344,300
10 May 20245.73005.73005.35005.52005.5200734,500
09 May 20246.10006.10005.68005.68005.6800535,200
08 May 20246.02006.15005.92006.05006.05001,218,600
07 May 20245.98006.20005.90005.97005.9700671,000
06 May 20245.79006.04005.78005.90005.9000446,600
03 May 20245.81006.04005.73005.81005.81001,141,600
02 May 20245.67005.92005.60005.75005.7500535,200
02 May 20240.074861 Dividend
30 Apr 20245.90005.96005.67005.68005.6051609,800
29 Apr 20245.66006.00005.56005.88005.8025883,800
26 Apr 20245.44005.44005.44005.44005.3683-
25 Apr 20245.39005.47005.30005.44005.3683156,700
24 Apr 20245.46005.56005.33005.40005.3288615,800
23 Apr 20245.57005.66005.44005.44005.3683265,300
22 Apr 20245.76005.85005.57005.58005.5065406,600
19 Apr 20245.53005.96005.53005.69005.61501,209,400
18 Apr 20245.52005.70005.49005.53005.4571657,100
17 Apr 20245.49005.81005.40005.57005.4966790,900
16 Apr 20245.36005.61005.24005.49005.4176801,000
15 Apr 20245.81005.81005.40005.40005.3288635,000
12 Apr 20245.61005.81005.60005.81005.7334968,500
11 Apr 20245.73005.82005.57005.71005.6347267,500
10 Apr 20245.66005.95005.57005.81005.7334842,800
09 Apr 20245.67005.93005.64005.78005.7038555,300
08 Apr 20245.68005.74005.56005.67005.5953593,000
05 Apr 20245.45005.71005.43005.61005.53611,034,400
04 Apr 20245.36005.46005.34005.40005.32881,469,600
03 Apr 20245.56005.62005.38005.38005.30911,327,500
02 Apr 20245.65005.67005.47005.60005.5262603,400
01 Apr 20246.00006.00005.64005.66005.5854692,900
28 Mar 20246.07006.07005.71005.84005.7630532,900
27 Mar 20246.03006.07005.95006.04005.9604395,400
26 Mar 20246.09006.13005.99006.00005.9209512,900
25 Mar 20246.27006.27006.08006.11006.0295966,600
22 Mar 20246.36006.43006.15006.22006.1380275,500
21 Mar 20246.60006.74006.42006.47006.3847282,700
20 Mar 20246.24006.55006.17006.55006.4637358,800
19 Mar 20246.23006.24006.13006.24006.1578148,500
18 Mar 20246.22006.33006.13006.18006.0985211,800
15 Mar 20246.28006.38006.17006.17006.0887335,900
14 Mar 20246.41006.41006.17006.28006.1972336,900
13 Mar 20246.23006.40006.21006.40006.3156184,400
12 Mar 20246.24006.38006.20006.29006.2071220,800
11 Mar 20246.11006.31006.11006.23006.14791,100,300
08 Mar 20246.14006.29006.10006.11006.0295363,700
07 Mar 20246.21006.25006.11006.18006.0985370,600
06 Mar 20246.14006.30006.10006.20006.1183701,000
05 Mar 20246.12006.26006.10006.11006.0295349,800
04 Mar 20246.41006.43006.15006.17006.0887496,900
01 Mar 20246.28006.46006.21006.40006.31561,108,300
29 Feb 20246.27006.31006.18006.31006.2268509,400
28 Feb 20246.31006.36006.22006.28006.1972414,100
27 Feb 20246.24006.39006.20006.32006.2367837,400
26 Feb 20246.27006.31006.18006.19006.1084356,300
23 Feb 20246.38006.38006.26006.27006.1874412,900
22 Feb 20246.45006.49006.31006.38006.2959484,100
21 Feb 20246.48006.48006.33006.43006.3453492,300
20 Feb 20246.42006.52006.34006.50006.4143310,800
19 Feb 20246.56006.65006.36006.40006.3156309,300
16 Feb 20246.51006.68006.46006.63006.5426332,900
15 Feb 20246.49006.60006.44006.52006.4341433,900
14 Feb 20246.38006.51006.35006.48006.3946648,800
09 Feb 20246.33006.63006.30006.57006.4834336,200
08 Feb 20246.59006.59006.27006.42006.3354639,800
07 Feb 20246.51006.64006.35006.62006.5327574,800
06 Feb 20246.25006.56006.25006.56006.4735930,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...