Hospital Mater Dei S.A. (BVMF:MATD3)
Brazil · Delayed Price · Currency is BRL 4.800
-0.070 (-1.44%)
At close: Jul 15, 2026
Hospital Mater Dei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4.86 | 4.86 | 4.76 | 4.80 | - | -1.44% | 49,800 |
| Jul 14, 2026 | 4.94 | 4.94 | 4.80 | 4.87 | 4.87 | -0.81% | 258,300 |
| Jul 13, 2026 | 4.84 | 4.91 | 4.74 | 4.91 | 4.91 | 1.45% | 247,400 |
| Jul 10, 2026 | 4.78 | 4.86 | 4.74 | 4.84 | 4.84 | 2.98% | 579,400 |
| Jul 9, 2026 | 4.62 | 4.75 | 4.56 | 4.70 | 4.70 | 2.17% | 649,800 |
| Jul 8, 2026 | 4.64 | 4.65 | 4.53 | 4.60 | 4.60 | -0.86% | 165,800 |
| Jul 7, 2026 | 4.64 | 4.67 | 4.57 | 4.64 | 4.64 | - | 141,000 |
| Jul 6, 2026 | 4.68 | 4.68 | 4.59 | 4.64 | 4.64 | -1.28% | 267,300 |
| Jul 3, 2026 | 4.73 | 4.75 | 4.69 | 4.70 | 4.70 | 0.21% | 192,000 |
| Jul 2, 2026 | 4.74 | 4.75 | 4.69 | 4.69 | 4.69 | -0.64% | 66,300 |
| Jul 1, 2026 | 4.75 | 4.81 | 4.71 | 4.72 | 4.72 | -2.48% | 329,300 |
| Jun 30, 2026 | 4.77 | 4.84 | 4.66 | 4.84 | 4.84 | 1.47% | 328,800 |
| Jun 29, 2026 | 4.79 | 4.84 | 4.77 | 4.77 | 4.77 | -2.25% | 92,100 |
| Jun 26, 2026 | 4.80 | 4.90 | 4.80 | 4.88 | 4.88 | -0.41% | 114,100 |
| Jun 25, 2026 | 4.88 | 4.90 | 4.81 | 4.90 | 4.90 | 0.82% | 67,700 |
| Jun 24, 2026 | 4.77 | 4.91 | 4.73 | 4.86 | 4.86 | 3.18% | 363,100 |
| Jun 23, 2026 | 4.75 | 4.77 | 4.71 | 4.71 | 4.71 | -1.46% | 281,300 |
| Jun 22, 2026 | 4.82 | 4.83 | 4.74 | 4.78 | 4.78 | -0.21% | 127,600 |
| Jun 19, 2026 | 4.77 | 4.80 | 4.69 | 4.79 | 4.79 | 0.63% | 254,600 |
| Jun 18, 2026 | 4.81 | 4.81 | 4.69 | 4.76 | 4.76 | - | 257,700 |
| Jun 17, 2026 | 4.87 | 4.90 | 4.76 | 4.76 | 4.76 | -2.66% | 144,600 |
| Jun 16, 2026 | 4.86 | 4.89 | 4.83 | 4.89 | 4.89 | -0.41% | 119,000 |
| Jun 15, 2026 | 4.94 | 5.03 | 4.85 | 4.91 | 4.91 | 1.03% | 267,900 |
| Jun 12, 2026 | 4.92 | 4.93 | 4.86 | 4.86 | 4.86 | -1.02% | 67,300 |
| Jun 11, 2026 | 4.82 | 4.93 | 4.80 | 4.91 | 4.91 | 1.45% | 136,300 |
| Jun 10, 2026 | 4.80 | 4.88 | 4.78 | 4.84 | 4.84 | -0.21% | 158,500 |
| Jun 9, 2026 | 4.73 | 4.89 | 4.73 | 4.85 | 4.85 | 2.11% | 153,300 |
| Jun 8, 2026 | 4.83 | 4.85 | 4.75 | 4.75 | 4.75 | -1.86% | 77,500 |
| Jun 5, 2026 | 4.86 | 4.91 | 4.82 | 4.84 | 4.84 | -0.82% | 201,900 |
| Jun 3, 2026 | 5.02 | 5.02 | 4.86 | 4.88 | 4.88 | -2.59% | 591,400 |
| Jun 2, 2026 | 5.03 | 5.11 | 5.01 | 5.01 | 5.01 | 1.42% | 292,100 |
| Jun 1, 2026 | 5.07 | 5.07 | 4.94 | 4.94 | 4.94 | -3.70% | 193,400 |
| May 29, 2026 | 5.11 | 5.13 | 5.04 | 5.13 | 5.13 | -1.35% | 156,900 |
| May 28, 2026 | 5.08 | 5.40 | 4.99 | 5.20 | 5.20 | 1.56% | 626,100 |
| May 27, 2026 | 5.12 | 5.22 | 5.10 | 5.12 | 5.12 | -0.58% | 155,600 |
| May 26, 2026 | 5.25 | 5.28 | 5.12 | 5.15 | 5.15 | -1.90% | 125,500 |
| May 25, 2026 | 5.15 | 5.25 | 5.07 | 5.25 | 5.25 | 3.75% | 108,100 |
| May 22, 2026 | 5.18 | 5.29 | 5.02 | 5.06 | 5.06 | -1.94% | 279,500 |
| May 21, 2026 | 5.21 | 5.23 | 5.10 | 5.16 | 5.16 | -1.90% | 307,600 |
| May 20, 2026 | 5.21 | 5.27 | 5.13 | 5.26 | 5.26 | 3.75% | 354,800 |
| May 19, 2026 | 5.20 | 5.20 | 5.00 | 5.07 | 5.07 | -2.50% | 261,000 |
| May 18, 2026 | 5.29 | 5.29 | 5.14 | 5.20 | 5.20 | -0.95% | 74,000 |
| May 15, 2026 | 5.33 | 5.39 | 5.23 | 5.25 | 5.25 | -2.42% | 139,800 |
| May 14, 2026 | 5.23 | 5.40 | 5.21 | 5.38 | 5.38 | 3.07% | 88,000 |
| May 13, 2026 | 5.44 | 5.44 | 5.22 | 5.22 | 5.22 | -4.92% | 207,000 |
| 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 |