Hospital Mater Dei S.A. (BVMF:MATD3)
Brazil · Delayed Price · Currency is BRL 5.01
-0.11 (-2.15%)
At close: Aug 26, 2026
Hospital Mater Dei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 4.77 | 4.96 | 4.77 | 4.93 | 4.93 | 1.86% | 295,300 |
| Aug 14, 2026 | 4.89 | 4.93 | 4.73 | 4.84 | 4.84 | -1.43% | 405,500 |
| Aug 13, 2026 | 4.59 | 5.02 | 4.59 | 4.91 | 4.91 | 6.97% | 289,500 |
| Aug 12, 2026 | 4.60 | 4.68 | 4.56 | 4.59 | 4.59 | 0.22% | 89,800 |
| Aug 11, 2026 | 4.80 | 4.80 | 4.58 | 4.58 | 4.58 | -3.58% | 103,000 |
| Aug 10, 2026 | 4.90 | 4.90 | 4.71 | 4.75 | 4.75 | -0.84% | 112,400 |
| Aug 7, 2026 | 4.83 | 4.89 | 4.75 | 4.79 | 4.79 | -0.21% | 143,700 |
| Aug 6, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -3.23% | 91,600 |
| Aug 5, 2026 | 5.02 | 5.07 | 4.95 | 4.96 | 4.96 | -0.80% | 297,900 |
| Aug 4, 2026 | 4.96 | 5.29 | 4.96 | 5.00 | 5.00 | - | 288,900 |
| Aug 3, 2026 | 4.91 | 5.00 | 4.90 | 5.00 | 5.00 | 3.31% | 135,600 |
| Jul 31, 2026 | 4.91 | 4.94 | 4.84 | 4.84 | 4.84 | -1.63% | 70,800 |
| Jul 30, 2026 | 4.88 | 4.93 | 4.83 | 4.92 | 4.92 | 2.29% | 62,600 |
| Jul 29, 2026 | 4.90 | 4.90 | 4.77 | 4.81 | 4.81 | -2.43% | 148,600 |
| Jul 28, 2026 | 5.02 | 5.02 | 4.90 | 4.93 | 4.93 | -0.60% | 128,900 |
| Jul 27, 2026 | 4.91 | 4.96 | 4.85 | 4.96 | 4.96 | 2.06% | 145,200 |
| Jul 24, 2026 | 4.87 | 4.96 | 4.81 | 4.86 | 4.86 | -0.21% | 98,700 |
| Jul 23, 2026 | 5.02 | 5.11 | 4.83 | 4.87 | 4.87 | -2.40% | 253,200 |
| Jul 22, 2026 | 4.78 | 5.00 | 4.78 | 4.99 | 4.99 | 4.39% | 350,800 |
| Jul 21, 2026 | 4.77 | 4.80 | 4.73 | 4.78 | 4.78 | -0.21% | 345,800 |
| Jul 20, 2026 | 4.80 | 4.81 | 4.75 | 4.79 | 4.79 | -0.21% | 182,900 |
| Jul 17, 2026 | 4.74 | 4.80 | 4.72 | 4.80 | 4.80 | 0.63% | 147,500 |
| Jul 16, 2026 | 4.80 | 4.82 | 4.74 | 4.77 | 4.77 | -0.63% | 83,700 |
| Jul 15, 2026 | 4.86 | 4.86 | 4.76 | 4.80 | 4.80 | -1.44% | 173,800 |
| 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 |