Hospital Mater Dei S.A. (BVMF:MATD3)
Brazil · Delayed Price · Currency is BRL 5.80
+0.15 (2.65%)
At close: Jan 30, 2026
Hospital Mater Dei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5.65 | 5.65 | 5.41 | 5.65 | 5.65 | -0.35% | 511,000 |
| Jan 28, 2026 | 5.75 | 5.83 | 5.49 | 5.67 | 5.67 | -1.05% | 388,200 |
| Jan 27, 2026 | 5.54 | 5.73 | 5.50 | 5.73 | 5.73 | 2.50% | 126,500 |
| Jan 26, 2026 | 5.43 | 5.60 | 5.42 | 5.59 | 5.59 | - | 358,100 |
| Jan 23, 2026 | 5.35 | 5.59 | 5.32 | 5.59 | 5.59 | 2.76% | 206,700 |
| Jan 22, 2026 | 5.34 | 5.47 | 5.34 | 5.44 | 5.44 | 1.87% | 150,400 |
| Jan 21, 2026 | 5.28 | 5.36 | 5.24 | 5.34 | 5.34 | 2.30% | 70,800 |
| Jan 20, 2026 | 5.34 | 5.34 | 5.20 | 5.22 | 5.22 | -2.06% | 48,500 |
| Jan 19, 2026 | 5.20 | 5.34 | 5.20 | 5.33 | 5.33 | 2.30% | 55,500 |
| Jan 16, 2026 | 5.21 | 5.24 | 5.15 | 5.21 | 5.21 | 0.97% | 45,200 |
| Jan 15, 2026 | 5.34 | 5.35 | 5.16 | 5.16 | 5.16 | -3.37% | 47,200 |
| Jan 14, 2026 | 5.26 | 5.44 | 5.26 | 5.34 | 5.34 | 1.52% | 74,300 |
| Jan 13, 2026 | 5.36 | 5.51 | 5.26 | 5.26 | 5.26 | -4.36% | 91,500 |
| Jan 12, 2026 | 5.34 | 5.50 | 5.29 | 5.50 | 5.50 | 4.36% | 110,300 |
| Jan 9, 2026 | 5.06 | 5.33 | 5.05 | 5.27 | 5.27 | 2.33% | 115,200 |
| Jan 8, 2026 | 5.36 | 5.38 | 5.12 | 5.15 | 5.15 | -4.28% | 269,600 |
| Jan 7, 2026 | 5.34 | 5.38 | 5.17 | 5.38 | 5.38 | 0.75% | 53,900 |
| Jan 6, 2026 | 5.19 | 5.34 | 5.12 | 5.34 | 5.34 | 2.69% | 134,300 |
| Jan 5, 2026 | 5.23 | 5.28 | 5.19 | 5.20 | 5.20 | 0.97% | 39,200 |
| Jan 2, 2026 | 5.30 | 5.35 | 5.06 | 5.15 | 5.15 | -2.09% | 168,400 |
| Dec 30, 2025 | 5.37 | 5.38 | 5.25 | 5.26 | 5.26 | -0.75% | 141,900 |
| Dec 29, 2025 | 5.44 | 5.44 | 5.26 | 5.30 | 5.30 | -2.57% | 77,400 |
| Dec 26, 2025 | 5.48 | 5.48 | 5.25 | 5.44 | 5.44 | -0.73% | 234,700 |
| Dec 23, 2025 | 5.26 | 5.55 | 5.26 | 5.48 | 5.48 | 4.78% | 201,300 |
| Dec 22, 2025 | 5.34 | 5.44 | 5.23 | 5.23 | 5.23 | -2.06% | 213,900 |
| Dec 19, 2025 | 5.08 | 5.39 | 5.08 | 5.34 | 5.34 | 2.10% | 305,000 |
| Dec 18, 2025 | 5.11 | 5.23 | 5.05 | 5.23 | 5.23 | 2.75% | 223,700 |
| Dec 17, 2025 | 4.90 | 5.10 | 4.65 | 5.09 | 5.09 | 4.95% | 692,400 |
| Dec 16, 2025 | 4.86 | 4.95 | 4.73 | 4.85 | 4.85 | -0.41% | 186,800 |
| Dec 15, 2025 | 4.91 | 4.99 | 4.84 | 4.87 | 4.87 | -0.41% | 295,100 |
| Dec 12, 2025 | 4.84 | 4.90 | 4.77 | 4.89 | 4.89 | 0.20% | 129,300 |
| Dec 11, 2025 | 4.83 | 4.89 | 4.70 | 4.88 | 4.88 | - | 257,000 |
| Dec 10, 2025 | 4.65 | 4.88 | 4.58 | 4.88 | 4.88 | 5.17% | 149,600 |
| Dec 9, 2025 | 4.64 | 4.75 | 4.40 | 4.64 | 4.64 | -1.49% | 295,900 |
| Dec 8, 2025 | 4.77 | 4.80 | 4.66 | 4.71 | 4.56 | -0.63% | 200,200 |
| Dec 5, 2025 | 4.90 | 4.97 | 4.61 | 4.74 | 4.59 | -3.27% | 185,800 |
| Dec 4, 2025 | 4.90 | 5.00 | 4.89 | 4.90 | 4.74 | 0.82% | 219,900 |
| Dec 3, 2025 | 4.85 | 4.93 | 4.75 | 4.86 | 4.70 | 1.25% | 249,500 |
| Dec 2, 2025 | 4.84 | 4.86 | 4.67 | 4.80 | 4.65 | 2.13% | 252,300 |
| Dec 1, 2025 | 4.79 | 4.82 | 4.68 | 4.70 | 4.55 | -2.08% | 79,800 |
| Nov 28, 2025 | 4.91 | 4.92 | 4.80 | 4.80 | 4.65 | -1.03% | 139,400 |
| Nov 27, 2025 | 4.88 | 4.93 | 4.72 | 4.85 | 4.70 | -0.21% | 127,200 |
| Nov 26, 2025 | 4.79 | 4.86 | 4.65 | 4.86 | 4.70 | 3.85% | 111,500 |
| Nov 25, 2025 | 4.71 | 4.78 | 4.66 | 4.68 | 4.53 | -0.21% | 92,800 |
| Nov 24, 2025 | 4.61 | 4.77 | 4.61 | 4.69 | 4.54 | -1.26% | 116,500 |
| Nov 21, 2025 | 4.74 | 4.78 | 4.58 | 4.75 | 4.60 | -0.84% | 187,200 |
| Nov 19, 2025 | 4.56 | 4.81 | 4.56 | 4.79 | 4.64 | 4.59% | 211,900 |
| Nov 18, 2025 | 4.52 | 4.64 | 4.46 | 4.58 | 4.43 | 1.33% | 33,200 |
| Nov 17, 2025 | 4.83 | 4.83 | 4.52 | 4.52 | 4.38 | -6.22% | 228,700 |
| Nov 14, 2025 | 4.59 | 4.90 | 4.59 | 4.82 | 4.67 | 3.66% | 168,400 |