Hospital Mater Dei S.A. (BVMF:MATD3)
Brazil · Delayed Price · Currency is BRL 5.49
-0.07 (-1.26%)
Last updated: May 12, 2026, 5:05 PM GMT-3
Hospital Mater Dei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.53 | 5.56 | 5.38 | 5.49 | 5.49 | -1.26% | 156,800 |
| May 11, 2026 | 5.69 | 5.69 | 5.51 | 5.56 | 5.56 | -1.24% | 77,900 |
| May 8, 2026 | 5.69 | 5.75 | 5.63 | 5.63 | 5.63 | -1.05% | 103,900 |
| May 7, 2026 | 5.78 | 5.91 | 5.57 | 5.69 | 5.69 | -0.52% | 145,000 |
| May 6, 2026 | 5.63 | 5.79 | 5.62 | 5.72 | 5.72 | 1.60% | 172,400 |
| May 5, 2026 | 5.65 | 5.65 | 5.59 | 5.63 | 5.63 | 0.36% | 62,100 |
| May 4, 2026 | 5.73 | 5.73 | 5.47 | 5.61 | 5.61 | -2.26% | 373,900 |
| Apr 30, 2026 | 5.69 | 5.75 | 5.61 | 5.74 | 5.74 | 1.95% | 125,800 |
| Apr 29, 2026 | 5.79 | 5.79 | 5.63 | 5.63 | 5.63 | -2.76% | 112,200 |
| Apr 28, 2026 | 5.85 | 5.85 | 5.67 | 5.79 | 5.79 | -0.17% | 120,200 |
| Apr 27, 2026 | 5.79 | 5.82 | 5.76 | 5.80 | 5.80 | 0.35% | 110,400 |
| Apr 24, 2026 | 5.74 | 5.84 | 5.72 | 5.78 | 5.78 | -1.70% | 55,700 |
| Apr 23, 2026 | 5.72 | 5.88 | 5.72 | 5.88 | 5.88 | 2.08% | 104,300 |
| Apr 22, 2026 | 5.84 | 5.85 | 5.75 | 5.76 | 5.76 | -0.69% | 40,400 |
| Apr 20, 2026 | 5.90 | 5.91 | 5.76 | 5.80 | 5.80 | -0.85% | 53,700 |
| Apr 17, 2026 | 5.71 | 5.85 | 5.71 | 5.85 | 5.85 | 1.39% | 95,400 |
| Apr 16, 2026 | 5.69 | 5.77 | 5.68 | 5.77 | 5.77 | 0.70% | 30,400 |
| Apr 15, 2026 | 5.79 | 5.95 | 5.69 | 5.73 | 5.73 | -2.55% | 202,700 |
| Apr 14, 2026 | 5.83 | 5.97 | 5.81 | 5.88 | 5.88 | 1.91% | 120,900 |
| Apr 13, 2026 | 5.60 | 5.82 | 5.60 | 5.77 | 5.77 | 1.05% | 36,800 |
| Apr 10, 2026 | 5.79 | 5.79 | 5.67 | 5.71 | 5.71 | -1.38% | 80,900 |
| Apr 9, 2026 | 5.55 | 5.79 | 5.55 | 5.79 | 5.79 | 2.12% | 102,300 |
| Apr 8, 2026 | 5.70 | 5.85 | 5.67 | 5.67 | 5.67 | 1.61% | 117,600 |
| Apr 7, 2026 | 5.53 | 5.61 | 5.52 | 5.58 | 5.58 | -0.89% | 26,600 |
| Apr 6, 2026 | 5.89 | 5.91 | 5.61 | 5.63 | 5.63 | -2.43% | 106,100 |
| Apr 2, 2026 | 5.62 | 5.82 | 5.62 | 5.77 | 5.77 | 0.35% | 40,700 |
| Apr 1, 2026 | 5.73 | 5.80 | 5.72 | 5.75 | 5.75 | 0.35% | 97,300 |
| Mar 31, 2026 | 5.32 | 5.74 | 5.32 | 5.73 | 5.73 | 7.71% | 199,600 |
| Mar 30, 2026 | 5.46 | 5.49 | 5.30 | 5.32 | 5.32 | -1.48% | 98,200 |
| Mar 27, 2026 | 5.49 | 5.60 | 5.35 | 5.40 | 5.40 | -1.82% | 110,300 |
| Mar 26, 2026 | 5.59 | 5.64 | 5.50 | 5.50 | 5.50 | -1.96% | 130,300 |
| Mar 25, 2026 | 5.87 | 5.90 | 5.61 | 5.61 | 5.61 | -2.26% | 192,000 |
| Mar 24, 2026 | 5.81 | 5.81 | 5.50 | 5.74 | 5.74 | -1.03% | 306,500 |
| Mar 23, 2026 | 5.60 | 5.90 | 5.34 | 5.80 | 5.80 | 5.65% | 615,900 |
| Mar 20, 2026 | 5.64 | 5.66 | 5.45 | 5.49 | 5.49 | -3.00% | 131,700 |
| Mar 19, 2026 | 5.55 | 5.68 | 5.49 | 5.66 | 5.66 | 1.43% | 86,700 |
| Mar 18, 2026 | 5.64 | 5.67 | 5.54 | 5.58 | 5.58 | -1.41% | 79,800 |
| Mar 17, 2026 | 5.76 | 5.76 | 5.64 | 5.66 | 5.66 | -0.88% | 85,200 |
| Mar 16, 2026 | 5.75 | 5.78 | 5.63 | 5.71 | 5.71 | 2.15% | 71,100 |
| Mar 13, 2026 | 5.68 | 5.75 | 5.59 | 5.59 | 5.59 | -0.53% | 93,200 |
| Mar 12, 2026 | 5.96 | 5.96 | 5.62 | 5.62 | 5.62 | -7.41% | 149,100 |
| Mar 11, 2026 | 6.03 | 6.07 | 5.90 | 6.07 | 6.07 | 0.83% | 71,900 |
| Mar 10, 2026 | 5.98 | 6.14 | 5.95 | 6.02 | 6.02 | - | 208,300 |
| Mar 9, 2026 | 5.84 | 6.09 | 5.71 | 6.02 | 6.02 | 2.73% | 123,800 |
| Mar 6, 2026 | 5.96 | 6.02 | 5.86 | 5.86 | 5.86 | -3.14% | 160,500 |
| Mar 5, 2026 | 6.14 | 6.17 | 5.96 | 6.05 | 6.05 | -0.98% | 122,700 |
| Mar 4, 2026 | 6.05 | 6.14 | 5.92 | 6.11 | 6.11 | 2.52% | 195,400 |
| Mar 3, 2026 | 5.96 | 6.05 | 5.77 | 5.96 | 5.96 | -1.16% | 237,300 |
| Mar 2, 2026 | 5.89 | 6.05 | 5.87 | 6.03 | 6.03 | 1.17% | 66,800 |
| Feb 27, 2026 | 6.10 | 6.15 | 5.85 | 5.96 | 5.96 | -2.93% | 147,600 |