Hospital Mater Dei S.A. (BVMF:MATD3)
Brazil · Delayed Price · Currency is BRL 4.580
-0.050 (-1.08%)
At close: Sep 17, 2025
Hospital Mater Dei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.56 | 4.61 | 4.52 | 4.58 | - | -1.08% | 455,600 |
| Sep 16, 2025 | 4.61 | 4.64 | 4.49 | 4.63 | - | 0.22% | 1,153,000 |
| Sep 15, 2025 | 4.71 | 4.72 | 4.57 | 4.62 | - | -1.91% | 231,200 |
| Sep 12, 2025 | 4.55 | 4.71 | 4.53 | 4.71 | - | 2.39% | 236,200 |
| Sep 11, 2025 | 4.53 | 4.61 | 4.53 | 4.60 | - | 2.00% | 240,700 |
| Sep 10, 2025 | 4.56 | 4.60 | 4.51 | 4.51 | - | -1.10% | 164,500 |
| Sep 9, 2025 | 4.57 | 4.62 | 4.55 | 4.56 | - | 0.22% | 204,300 |
| Sep 8, 2025 | 4.67 | 4.67 | 4.55 | 4.55 | - | -2.99% | 140,800 |
| Sep 5, 2025 | 4.60 | 4.76 | 4.60 | 4.69 | - | 2.18% | 873,700 |
| Sep 4, 2025 | 4.54 | 4.59 | 4.52 | 4.59 | - | 1.10% | 639,200 |
| Sep 3, 2025 | 4.52 | 4.62 | 4.48 | 4.54 | - | -0.66% | 245,400 |
| Sep 2, 2025 | 4.53 | 4.60 | 4.53 | 4.57 | - | -0.44% | 602,200 |
| Sep 1, 2025 | 4.52 | 4.60 | 4.52 | 4.59 | - | 2.00% | 42,000 |
| Aug 29, 2025 | 4.67 | 4.76 | 4.50 | 4.50 | - | -3.64% | 294,000 |
| Aug 28, 2025 | 4.63 | 4.73 | 4.63 | 4.67 | - | 0.86% | 202,100 |
| Aug 27, 2025 | 4.62 | 4.63 | 4.56 | 4.63 | - | 0.87% | 126,800 |
| Aug 26, 2025 | 4.68 | 4.68 | 4.56 | 4.59 | - | -1.71% | 248,600 |
| Aug 25, 2025 | 4.65 | 4.67 | 4.60 | 4.67 | - | 0.65% | 216,700 |
| Aug 22, 2025 | 4.66 | 4.73 | 4.59 | 4.64 | - | 0.65% | 276,100 |
| Aug 21, 2025 | 4.64 | 4.66 | 4.53 | 4.61 | - | -0.43% | 332,700 |
| Aug 20, 2025 | 4.69 | 4.76 | 4.60 | 4.63 | - | -1.28% | 236,900 |
| Aug 19, 2025 | 4.67 | 4.75 | 4.64 | 4.69 | - | -0.21% | 110,800 |
| Aug 18, 2025 | 4.76 | 4.82 | 4.70 | 4.70 | - | -1.26% | 426,700 |
| Aug 15, 2025 | 4.68 | 4.79 | 4.55 | 4.76 | - | 1.49% | 170,500 |
| Aug 14, 2025 | 4.68 | 4.84 | 4.68 | 4.69 | - | 0.43% | 250,900 |
| Aug 13, 2025 | 4.71 | 4.80 | 4.63 | 4.67 | - | -0.64% | 119,400 |
| Aug 12, 2025 | 4.64 | 4.80 | 4.58 | 4.70 | - | 2.84% | 192,300 |
| Aug 11, 2025 | 4.64 | 4.64 | 4.55 | 4.57 | - | -1.93% | 105,800 |
| Aug 8, 2025 | 4.60 | 4.70 | 4.60 | 4.66 | - | 1.75% | 74,500 |
| Aug 7, 2025 | 4.54 | 5.09 | 4.54 | 4.58 | - | 1.55% | 289,500 |
| Aug 6, 2025 | 4.47 | 4.53 | 4.41 | 4.51 | - | 1.35% | 90,800 |
| Aug 5, 2025 | 4.38 | 4.45 | 4.32 | 4.45 | - | 2.53% | 80,900 |
| Aug 4, 2025 | 4.25 | 4.34 | 4.24 | 4.34 | - | 2.60% | 346,300 |
| Aug 1, 2025 | 4.32 | 4.45 | 4.18 | 4.23 | - | -1.86% | 319,000 |
| Jul 31, 2025 | 4.38 | 4.40 | 4.29 | 4.31 | - | -2.27% | 153,000 |
| Jul 30, 2025 | 4.29 | 4.41 | 4.26 | 4.41 | - | 2.56% | 161,500 |
| Jul 29, 2025 | 4.46 | 4.46 | 4.28 | 4.30 | - | -1.83% | 221,700 |
| Jul 28, 2025 | 4.40 | 4.47 | 4.32 | 4.38 | - | -1.13% | 257,300 |
| Jul 25, 2025 | 4.35 | 4.44 | 4.31 | 4.43 | - | 1.37% | 232,400 |
| Jul 24, 2025 | 4.32 | 4.41 | 4.29 | 4.37 | - | 0.46% | 385,600 |
| Jul 23, 2025 | 4.53 | 4.53 | 4.33 | 4.35 | - | -1.14% | 426,400 |
| Jul 22, 2025 | 4.47 | 4.59 | 4.38 | 4.40 | - | -1.35% | 329,000 |
| Jul 21, 2025 | 4.30 | 4.55 | 4.16 | 4.46 | - | 3.48% | 705,100 |
| Jul 18, 2025 | 4.74 | 4.74 | 4.31 | 4.31 | - | -9.07% | 332,500 |
| Jul 17, 2025 | 4.54 | 4.76 | 4.53 | 4.74 | - | 3.04% | 240,400 |
| Jul 16, 2025 | 4.46 | 4.63 | 4.42 | 4.60 | - | 2.68% | 369,100 |
| Jul 15, 2025 | 4.65 | 4.65 | 4.46 | 4.48 | - | - | 127,300 |
| Jul 14, 2025 | 4.56 | 4.58 | 4.48 | 4.48 | - | -2.18% | 187,100 |
| Jul 11, 2025 | 4.55 | 4.68 | 4.46 | 4.58 | - | 0.44% | 147,900 |
| Jul 10, 2025 | 4.51 | 4.70 | 4.45 | 4.56 | - | -0.87% | 229,200 |