Hospital Mater Dei S.A. (BVMF:MATD3)
Brazil · Delayed Price · Currency is BRL 5.01
+0.07 (1.42%)
At close: Jun 2, 2026
Hospital Mater Dei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |