Hospital Mater Dei SA MATD3
BMFBOVESPA · Brazil · Health Services
BRL 5.08+0.02 (+0.40%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 5.06 | +0.40% | BRL 5.09 | BRL 5.14 | BRL 4.96 | 477.30K |
| 2026-09-29 | BRL 5.04 | +1.41% | BRL 4.99 | BRL 5.04 | BRL 4.97 | 60.90K |
| 2026-09-28 | BRL 4.97 | +0.40% | BRL 4.90 | BRL 5.05 | BRL 4.87 | 303.00K |
| 2026-09-25 | BRL 4.95 | -1.39% | BRL 5.01 | BRL 5.03 | BRL 4.95 | 128.90K |
| 2026-09-24 | BRL 5.02 | -0.59% | BRL 5.03 | BRL 5.04 | BRL 4.94 | 312.50K |
| 2026-09-23 | BRL 5.05 | -2.32% | BRL 5.18 | BRL 5.18 | BRL 5.01 | 375.40K |
| 2026-09-22 | BRL 5.17 | +0.39% | BRL 5.12 | BRL 5.21 | BRL 5.10 | 84.40K |
| 2026-09-21 | BRL 5.15 | +1.78% | BRL 5.16 | BRL 5.24 | BRL 5.10 | 405.00K |
| 2026-09-18 | BRL 5.06 | +1.61% | BRL 5.00 | BRL 5.06 | BRL 4.87 | 372.30K |
| 2026-09-17 | BRL 4.98 | -0.20% | BRL 5.00 | BRL 5.01 | BRL 4.97 | 151.20K |
| 2026-09-16 | BRL 4.99 | -2.73% | BRL 5.10 | BRL 5.11 | BRL 4.99 | 441.40K |
| 2026-09-15 | BRL 5.13 | +2.81% | BRL 5.00 | BRL 5.14 | BRL 5.00 | 243.00K |
| 2026-09-14 | BRL 4.99 | -0.20% | BRL 5.06 | BRL 5.07 | BRL 4.99 | 58.20K |
| 2026-09-11 | BRL 5.00 | -0.60% | BRL 5.05 | BRL 5.12 | BRL 5.00 | 113.80K |
| 2026-09-10 | BRL 5.03 | +1.00% | BRL 4.98 | BRL 5.18 | BRL 4.98 | 139.50K |
| 2026-09-09 | BRL 4.98 | -1.78% | BRL 5.03 | BRL 5.16 | BRL 4.97 | 156.00K |
| 2026-09-08 | BRL 5.07 | -1.93% | BRL 5.17 | BRL 5.22 | BRL 5.04 | 116.80K |
| 2026-09-04 | BRL 5.17 | +2.38% | BRL 5.01 | BRL 5.17 | BRL 5.00 | 148.20K |
| 2026-09-03 | BRL 5.05 | +0.80% | BRL 5.08 | BRL 5.16 | BRL 5.02 | 238.50K |
| 2026-09-02 | BRL 5.01 | +0.80% | BRL 4.86 | BRL 5.13 | BRL 4.86 | 270.50K |
| 2026-09-01 | BRL 4.97 | +1.43% | BRL 4.91 | BRL 4.97 | BRL 4.82 | 142.80K |
| 2026-08-31 | BRL 4.90 | -1.80% | BRL 4.96 | BRL 5.01 | BRL 4.84 | 270.30K |
| 2026-08-28 | BRL 4.99 | -1.19% | BRL 5.05 | BRL 5.05 | BRL 4.93 | 109.60K |
| 2026-08-27 | BRL 5.05 | +0.80% | BRL 5.01 | BRL 5.09 | BRL 5.00 | 40.30K |
| 2026-08-26 | BRL 5.01 | -2.15% | BRL 5.19 | BRL 5.19 | BRL 4.98 | 56.60K |
| 2026-08-25 | BRL 5.12 | +3.64% | BRL 5.07 | BRL 5.12 | BRL 4.93 | 121.00K |
| 2026-08-24 | BRL 4.94 | 0.00% | BRL 4.86 | BRL 5.01 | BRL 4.86 | 110.70K |
| 2026-08-21 | BRL 4.94 | +0.41% | BRL 4.90 | BRL 5.01 | BRL 4.89 | 126.10K |
| 2026-08-20 | BRL 4.92 | +0.82% | BRL 4.81 | BRL 4.92 | BRL 4.79 | 117.20K |
| 2026-08-19 | BRL 4.88 | -1.41% | BRL 4.84 | BRL 4.97 | BRL 4.83 | 138.20K |
| 2026-08-18 | BRL 4.95 | +0.41% | BRL 4.97 | BRL 4.97 | BRL 4.80 | 32.60K |
| 2026-08-17 | BRL 4.93 | +1.86% | BRL 4.77 | BRL 4.96 | BRL 4.77 | 295.30K |
| 2026-08-14 | BRL 4.84 | -1.43% | BRL 4.89 | BRL 4.93 | BRL 4.73 | 405.50K |
| 2026-08-13 | BRL 4.91 | +6.97% | BRL 4.59 | BRL 5.02 | BRL 4.59 | 289.50K |
| 2026-08-12 | BRL 4.59 | +0.22% | BRL 4.60 | BRL 4.68 | BRL 4.56 | 91.30K |
| 2026-08-11 | BRL 4.58 | -3.58% | BRL 4.80 | BRL 4.80 | BRL 4.58 | 103.00K |
| 2026-08-10 | BRL 4.75 | -0.84% | BRL 4.90 | BRL 4.90 | BRL 4.71 | 112.40K |
| 2026-08-07 | BRL 4.79 | -0.21% | BRL 4.83 | BRL 4.89 | BRL 4.75 | 143.70K |
| 2026-08-06 | BRL 4.80 | -3.23% | BRL 4.94 | BRL 4.94 | BRL 4.80 | 91.60K |
| 2026-08-05 | BRL 4.96 | -0.80% | BRL 5.02 | BRL 5.07 | BRL 4.95 | 297.90K |
| 2026-08-04 | BRL 5.00 | 0.00% | BRL 4.96 | BRL 5.29 | BRL 4.96 | 288.90K |
| 2026-08-03 | BRL 5.00 | +3.31% | BRL 4.91 | BRL 5.00 | BRL 4.90 | 135.90K |
| 2026-07-31 | BRL 4.84 | -1.63% | BRL 4.91 | BRL 4.94 | BRL 4.84 | 70.80K |
| 2026-07-30 | BRL 4.92 | +2.29% | BRL 4.88 | BRL 4.93 | BRL 4.83 | 62.60K |
| 2026-07-29 | BRL 4.81 | -2.43% | BRL 4.90 | BRL 4.90 | BRL 4.77 | 151.20K |
| 2026-07-28 | BRL 4.93 | -0.60% | BRL 5.02 | BRL 5.02 | BRL 4.90 | 128.90K |
| 2026-07-27 | BRL 4.96 | +2.06% | BRL 4.91 | BRL 4.96 | BRL 4.85 | 146.90K |
| 2026-07-24 | BRL 4.86 | -0.21% | BRL 4.87 | BRL 4.96 | BRL 4.81 | 98.70K |
| 2026-07-23 | BRL 4.87 | -2.40% | BRL 5.02 | BRL 5.11 | BRL 4.83 | 253.20K |
| 2026-07-22 | BRL 4.99 | +4.39% | BRL 4.78 | BRL 5.00 | BRL 4.78 | 351.60K |
| 2026-07-21 | BRL 4.78 | -0.21% | BRL 4.77 | BRL 4.80 | BRL 4.73 | 345.80K |
| 2026-07-20 | BRL 4.79 | -0.21% | BRL 4.80 | BRL 4.81 | BRL 4.75 | 182.90K |
| 2026-07-17 | BRL 4.80 | +0.63% | BRL 4.74 | BRL 4.80 | BRL 4.72 | 147.50K |
| 2026-07-16 | BRL 4.77 | -0.63% | BRL 4.80 | BRL 4.82 | BRL 4.74 | 83.70K |
| 2026-07-15 | BRL 4.80 | -1.44% | BRL 4.86 | BRL 4.86 | BRL 4.76 | 173.80K |
| 2026-07-14 | BRL 4.87 | -0.81% | BRL 4.94 | BRL 4.94 | BRL 4.80 | 258.30K |
| 2026-07-13 | BRL 4.91 | +1.45% | BRL 4.84 | BRL 4.91 | BRL 4.74 | 247.40K |
| 2026-07-10 | BRL 4.84 | +2.98% | BRL 4.78 | BRL 4.86 | BRL 4.74 | 579.40K |
| 2026-07-09 | BRL 4.70 | +2.17% | BRL 4.62 | BRL 4.75 | BRL 4.56 | 649.80K |
| 2026-07-08 | BRL 4.60 | -0.86% | BRL 4.64 | BRL 4.65 | BRL 4.53 | 165.80K |
| 2026-07-07 | BRL 4.64 | 0.00% | BRL 4.64 | BRL 4.67 | BRL 4.57 | 141.00K |
| 2026-07-06 | BRL 4.64 | -1.28% | BRL 4.68 | BRL 4.68 | BRL 4.59 | 267.30K |
| 2026-07-03 | BRL 4.70 | +0.21% | BRL 4.73 | BRL 4.75 | BRL 4.69 | 192.00K |
| 2026-07-02 | BRL 4.69 | -0.64% | BRL 4.74 | BRL 4.75 | BRL 4.69 | 66.40K |
| 2026-07-01 | BRL 4.72 | -2.48% | BRL 4.75 | BRL 4.81 | BRL 4.71 | 330.70K |
| 2026-06-30 | BRL 4.84 | +1.47% | BRL 4.77 | BRL 4.84 | BRL 4.66 | 328.90K |
| 2026-06-29 | BRL 4.77 | -2.25% | BRL 4.79 | BRL 4.84 | BRL 4.77 | 92.10K |
| 2026-06-26 | BRL 4.88 | -0.41% | BRL 4.80 | BRL 4.90 | BRL 4.80 | 114.10K |
| 2026-06-25 | BRL 4.90 | +0.82% | BRL 4.88 | BRL 4.90 | BRL 4.81 | 67.70K |
| 2026-06-24 | BRL 4.86 | +3.18% | BRL 4.77 | BRL 4.91 | BRL 4.73 | 363.10K |
| 2026-06-23 | BRL 4.71 | -1.46% | BRL 4.75 | BRL 4.77 | BRL 4.71 | 281.30K |
| 2026-06-22 | BRL 4.78 | -0.21% | BRL 4.82 | BRL 4.83 | BRL 4.74 | 127.60K |
| 2026-06-19 | BRL 4.79 | +0.63% | BRL 4.77 | BRL 4.80 | BRL 4.69 | 254.60K |
| 2026-06-18 | BRL 4.76 | 0.00% | BRL 4.81 | BRL 4.81 | BRL 4.69 | 257.70K |
| 2026-06-17 | BRL 4.76 | -2.66% | BRL 4.87 | BRL 4.90 | BRL 4.76 | 145.60K |
| 2026-06-16 | BRL 4.89 | -0.41% | BRL 4.86 | BRL 4.89 | BRL 4.83 | 119.00K |
| 2026-06-15 | BRL 4.91 | +1.03% | BRL 4.94 | BRL 5.03 | BRL 4.85 | 267.90K |
| 2026-06-12 | BRL 4.86 | -1.02% | BRL 4.92 | BRL 4.93 | BRL 4.86 | 67.30K |
| 2026-06-11 | BRL 4.91 | +1.45% | BRL 4.82 | BRL 4.93 | BRL 4.80 | 138.00K |
| 2026-06-10 | BRL 4.84 | -0.21% | BRL 4.80 | BRL 4.88 | BRL 4.78 | 158.50K |
| 2026-06-09 | BRL 4.85 | +2.11% | BRL 4.73 | BRL 4.89 | BRL 4.73 | 153.30K |
| 2026-06-08 | BRL 4.75 | -1.86% | BRL 4.83 | BRL 4.84 | BRL 4.75 | 77.60K |
| 2026-06-05 | BRL 4.84 | -0.82% | BRL 4.86 | BRL 4.91 | BRL 4.82 | 201.90K |
| 2026-06-03 | BRL 4.88 | -2.59% | BRL 5.02 | BRL 5.02 | BRL 4.86 | 591.40K |
| 2026-06-02 | BRL 5.01 | +1.42% | BRL 5.03 | BRL 5.11 | BRL 5.01 | 292.10K |
| 2026-06-01 | BRL 4.94 | -3.70% | BRL 5.07 | BRL 5.07 | BRL 4.94 | 193.40K |
| 2026-05-29 | BRL 5.13 | -1.35% | BRL 5.11 | BRL 5.13 | BRL 5.04 | 156.90K |
| 2026-05-28 | BRL 5.20 | +1.56% | BRL 5.08 | BRL 5.40 | BRL 4.99 | 626.10K |
| 2026-05-27 | BRL 5.12 | -0.58% | BRL 5.12 | BRL 5.22 | BRL 5.10 | 156.70K |
| 2026-05-26 | BRL 5.15 | -1.90% | BRL 5.25 | BRL 5.28 | BRL 5.12 | 125.50K |