Hospital Mater Dei S.A. (BVMF:MATD3)
Brazil flag Brazil · Delayed Price · Currency is BRL
4.670
+0.040 (0.86%)
At close: Aug 28, 2025

Hospital Mater Dei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20254.624.634.564.63-0.87%126,800
Aug 26, 20254.684.684.564.59--1.71%248,600
Aug 25, 20254.654.674.604.67-0.65%216,700
Aug 22, 20254.664.734.594.64-0.65%276,100
Aug 21, 20254.644.664.534.61--0.43%332,700
Aug 20, 20254.694.764.604.63--1.28%236,900
Aug 19, 20254.674.754.644.69--0.21%110,800
Aug 18, 20254.764.824.704.70--1.26%426,700
Aug 15, 20254.684.794.554.76-1.49%170,500
Aug 14, 20254.684.844.684.69-0.43%250,900
Aug 13, 20254.714.804.634.67--0.64%119,400
Aug 12, 20254.644.804.584.70-2.84%192,300
Aug 11, 20254.644.644.554.57--1.93%105,800
Aug 8, 20254.604.704.604.66-1.75%74,500
Aug 7, 20254.545.094.544.58-1.55%289,500
Aug 6, 20254.474.534.414.51-1.35%90,800
Aug 5, 20254.384.454.324.45-2.53%80,900
Aug 4, 20254.254.344.244.34-2.60%346,300
Aug 1, 20254.324.454.184.23--1.86%319,000
Jul 31, 20254.384.404.294.31--2.27%153,000
Jul 30, 20254.294.414.264.41-2.56%161,500
Jul 29, 20254.464.464.284.30--1.83%221,700
Jul 28, 20254.404.474.324.38--1.13%257,300
Jul 25, 20254.354.444.314.43-1.37%232,400
Jul 24, 20254.324.414.294.37-0.46%385,600
Jul 23, 20254.534.534.334.35--1.14%426,400
Jul 22, 20254.474.594.384.40--1.35%329,000
Jul 21, 20254.304.554.164.46-3.48%705,100
Jul 18, 20254.744.744.314.31--9.07%332,500
Jul 17, 20254.544.764.534.74-3.04%240,400
Jul 16, 20254.464.634.424.60-2.68%369,100
Jul 15, 20254.654.654.464.48--127,300
Jul 14, 20254.564.584.484.48--2.18%187,100
Jul 11, 20254.554.684.464.58-0.44%147,900
Jul 10, 20254.514.704.454.56--0.87%229,200
Jul 9, 20254.474.714.374.60-2.91%329,600
Jul 8, 20254.584.594.474.47--2.83%283,100
Jul 7, 20254.554.694.474.60--0.43%271,500
Jul 4, 20254.434.664.394.62-4.52%254,000
Jul 3, 20254.494.594.424.42--1.78%194,500
Jul 2, 20254.514.674.434.50--0.44%372,600
Jul 1, 20254.594.724.484.52--4.03%392,600
Jun 30, 20254.594.764.564.71-2.61%142,900
Jun 27, 20254.664.714.584.59--2.55%276,700
Jun 26, 20254.604.744.604.71-1.29%83,700
Jun 25, 20254.624.654.584.65--0.43%185,500
Jun 24, 20254.624.794.594.67-1.97%208,100
Jun 23, 20254.704.724.574.58--3.17%222,700
Jun 20, 20254.774.814.634.73--0.84%170,600
Jun 18, 20254.644.824.644.77-2.80%101,000