Hospital Mater Dei S.A. (BVMF:MATD3)
Brazil · Delayed Price · Currency is BRL 4.630
-0.100 (-2.11%)
At close: Oct 28, 2026
Hospital Mater Dei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.73 | 4.86 | 4.63 | 4.63 | 4.63 | -2.11% | 336,300 |
| Oct 27, 2026 | 4.73 | 4.85 | 4.68 | 4.73 | 4.73 | 0.64% | 629,100 |
| Oct 26, 2026 | 4.50 | 5.00 | 4.50 | 4.70 | 4.70 | -25.52% | 628,900 |
| Oct 23, 2026 | 6.30 | 6.41 | 6.17 | 6.31 | 6.31 | 0.16% | 276,200 |
| Oct 22, 2026 | 6.23 | 6.31 | 6.14 | 6.30 | 6.30 | 0.96% | 321,300 |
| Oct 21, 2026 | 6.38 | 6.41 | 6.21 | 6.24 | 6.24 | -1.89% | 267,500 |
| Oct 20, 2026 | 6.40 | 6.60 | 6.29 | 6.36 | 6.36 | -1.24% | 245,500 |
| Oct 19, 2026 | 6.11 | 6.45 | 6.09 | 6.44 | 6.44 | 5.57% | 389,300 |
| Oct 16, 2026 | 6.16 | 6.20 | 5.93 | 6.10 | 6.10 | 0.49% | 283,300 |
| Oct 15, 2026 | 6.20 | 6.36 | 6.07 | 6.07 | 6.07 | -3.34% | 408,100 |
| Oct 14, 2026 | 6.61 | 6.67 | 6.24 | 6.28 | 6.28 | -4.12% | 474,500 |
| Oct 13, 2026 | 6.70 | 6.78 | 6.45 | 6.55 | 6.55 | -4.38% | 515,800 |
| Oct 9, 2026 | 6.80 | 6.85 | 6.60 | 6.85 | 6.85 | 3.47% | 336,400 |
| Oct 8, 2026 | 6.11 | 6.67 | 6.11 | 6.62 | 6.62 | 6.77% | 563,700 |
| Oct 7, 2026 | 5.92 | 6.30 | 5.92 | 6.20 | 6.20 | 4.55% | 377,000 |
| Oct 6, 2026 | 5.56 | 5.93 | 5.51 | 5.93 | 5.93 | 6.65% | 354,400 |
| Oct 5, 2026 | 5.30 | 5.67 | 5.30 | 5.56 | 5.56 | 7.13% | 562,400 |
| Oct 2, 2026 | 5.00 | 5.19 | 5.00 | 5.19 | 5.19 | 2.17% | 277,900 |
| Oct 1, 2026 | 5.09 | 5.14 | 5.00 | 5.08 | 5.08 | 0.40% | 165,100 |
| Sep 30, 2026 | 5.09 | 5.14 | 4.96 | 5.06 | 5.06 | 0.40% | 477,300 |
| Sep 29, 2026 | 4.99 | 5.04 | 4.97 | 5.04 | 5.04 | 1.41% | 60,900 |
| Sep 28, 2026 | 4.90 | 5.05 | 4.87 | 4.97 | 4.97 | 0.40% | 302,600 |
| Sep 25, 2026 | 5.01 | 5.04 | 4.95 | 4.95 | 4.95 | -1.39% | 128,900 |
| Sep 24, 2026 | 5.03 | 5.04 | 4.94 | 5.02 | 5.02 | -0.59% | 312,500 |
| Sep 23, 2026 | 5.18 | 5.18 | 5.01 | 5.05 | 5.05 | -2.32% | 371,400 |
| Sep 22, 2026 | 5.12 | 5.21 | 5.10 | 5.17 | 5.17 | 0.39% | 84,400 |
| Sep 21, 2026 | 5.16 | 5.24 | 5.10 | 5.15 | 5.15 | 1.78% | 405,000 |
| Sep 18, 2026 | 5.00 | 5.06 | 4.87 | 5.06 | 5.06 | 1.61% | 372,300 |
| Sep 17, 2026 | 5.00 | 5.01 | 4.97 | 4.98 | 4.98 | -0.20% | 149,700 |
| Sep 16, 2026 | 5.10 | 5.11 | 4.99 | 4.99 | 4.99 | -2.73% | 441,200 |
| Sep 15, 2026 | 5.00 | 5.14 | 5.00 | 5.13 | 5.13 | 2.81% | 243,000 |
| Sep 14, 2026 | 5.06 | 5.07 | 4.99 | 4.99 | 4.99 | -0.20% | 58,200 |
| Sep 11, 2026 | 5.05 | 5.12 | 5.00 | 5.00 | 5.00 | -0.60% | 113,800 |
| Sep 10, 2026 | 4.98 | 5.18 | 4.98 | 5.03 | 5.03 | 1.00% | 139,400 |
| Sep 9, 2026 | 5.03 | 5.16 | 4.97 | 4.98 | 4.98 | -1.78% | 156,000 |
| Sep 8, 2026 | 5.17 | 5.22 | 5.04 | 5.07 | 5.07 | -1.93% | 116,600 |
| Sep 4, 2026 | 5.01 | 5.17 | 5.00 | 5.17 | 5.17 | 2.38% | 138,100 |
| Sep 3, 2026 | 5.08 | 5.16 | 5.02 | 5.05 | 5.05 | 0.80% | 238,500 |
| Sep 2, 2026 | 4.86 | 5.13 | 4.86 | 5.01 | 5.01 | 0.80% | 270,500 |
| Sep 1, 2026 | 4.91 | 4.97 | 4.82 | 4.97 | 4.97 | 1.43% | 142,800 |
| Aug 31, 2026 | 4.96 | 5.01 | 4.84 | 4.90 | 4.90 | -1.80% | 270,300 |
| Aug 28, 2026 | 5.05 | 5.05 | 4.93 | 4.99 | 4.99 | -1.19% | 109,600 |
| Aug 27, 2026 | 5.01 | 5.09 | 5.00 | 5.05 | 5.05 | 0.80% | 40,300 |
| Aug 26, 2026 | 5.19 | 5.19 | 4.97 | 5.01 | 5.01 | -2.15% | 56,600 |
| Aug 25, 2026 | 5.07 | 5.12 | 4.93 | 5.12 | 5.12 | 3.64% | 121,000 |
| Aug 24, 2026 | 4.86 | 5.01 | 4.86 | 4.94 | 4.94 | - | 110,700 |
| Aug 21, 2026 | 4.90 | 5.01 | 4.89 | 4.94 | 4.94 | 0.41% | 126,100 |
| Aug 20, 2026 | 4.81 | 4.92 | 4.79 | 4.92 | 4.92 | 0.82% | 117,200 |
| Aug 19, 2026 | 4.84 | 4.97 | 4.83 | 4.88 | 4.88 | -1.41% | 138,200 |
| Aug 18, 2026 | 4.97 | 4.97 | 4.80 | 4.95 | 4.95 | 0.41% | 32,600 |