Hospital Mater Dei S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	16.110	16.460	15.860	16.130	14.443	324,500
2022-03-18	15.630	16.170	15.490	16.110	14.425	868,300
2022-03-17	15.650	15.880	14.900	15.800	14.147	616,800
2022-03-16	15.350	15.980	15.180	15.660	14.022	489,000
2022-03-15	14.440	15.290	14.150	15.240	13.646	526,800
2022-03-14	15.050	15.210	14.500	14.500	12.983	830,400
2022-03-11	15.370	15.500	15.040	15.090	13.511	937,800
2022-03-10	15.480	15.690	14.960	15.480	13.861	561,900
2022-03-09	15.040	15.700	14.930	15.620	13.986	490,400
2022-03-08	15.010	15.420	14.560	15.000	13.431	633,100
2022-03-07	15.340	15.880	14.590	15.000	13.431	777,100
2022-03-04	15.730	15.990	15.200	15.590	13.959	493,100
2022-03-03	15.780	16.530	15.740	16.000	14.326	290,000
2022-03-02	15.340	15.910	15.320	15.700	14.058	197,800
2022-02-25	15.620	15.830	15.050	15.740	14.093	1,190,100
2022-02-24	13.700	15.750	13.630	15.750	14.102	772,200
2022-02-23	15.470	15.750	14.660	14.980	13.413	431,000
2022-02-22	15.280	15.750	15.000	15.490	13.870	604,100
2022-02-21	15.760	15.900	15.130	15.130	13.547	184,100
2022-02-18	15.820	16.040	15.620	15.760	14.111	687,000
2022-02-17	15.540	16.090	15.510	15.790	14.138	338,600
2022-02-16	15.800	15.920	15.380	15.790	14.138	329,600
2022-02-15	15.370	15.800	15.250	15.640	14.004	567,200
2022-02-14	14.840	15.310	14.780	15.310	13.708	361,800
2022-02-11	15.130	15.530	14.460	14.790	13.243	475,500
2022-02-10	15.010	15.180	14.540	14.980	13.413	289,900
2022-02-09	14.550	15.030	14.340	15.030	13.458	571,900
2022-02-08	14.330	14.880	14.200	14.540	13.019	341,400
2022-02-07	14.880	14.880	14.460	14.460	12.947	894,300
2022-02-04	15.400	15.400	14.460	14.870	13.314	901,300
2022-02-03	15.410	15.920	15.260	15.260	13.664	454,800
2022-02-02	15.760	16.040	15.210	15.460	13.843	746,400
2022-02-01	15.570	16.000	15.520	15.850	14.192	736,000
2022-01-31	14.880	15.940	14.700	15.890	14.228	522,400
2022-01-28	14.580	14.900	14.240	14.890	13.332	749,500
2022-01-27	14.980	15.050	14.610	14.720	13.180	661,900
2022-01-26	14.520	15.230	14.040	14.900	13.341	1,141,600
2022-01-25	14.390	14.950	14.120	14.540	13.019	884,600
2022-01-24	14.250	14.510	13.500	14.500	12.983	504,900
2022-01-21	13.450	14.490	13.220	14.290	12.795	2,163,200
2022-01-20	12.220	13.600	12.220	13.600	12.177	962,300
2022-01-19	11.510	12.270	11.450	12.270	10.986	537,500
2022-01-18	11.530	11.700	11.250	11.310	10.127	789,700
2022-01-17	11.510	12.020	11.510	11.710	10.485	569,300
2022-01-14	11.650	11.750	11.260	11.690	10.467	581,700
2022-01-13	11.900	11.960	11.530	11.650	10.431	1,009,900
2022-01-12	11.350	11.890	11.150	11.890	10.646	972,100
2022-01-11	11.000	11.550	11.000	11.290	10.109	771,300
2022-01-10	11.200	11.320	10.660	10.850	9.715	562,400
2022-01-07	11.450	11.710	11.260	11.430	10.234	690,900
2022-01-06	11.550	11.720	11.120	11.390	10.199	757,000
2022-01-05	12.200	12.460	11.210	11.500	10.297	1,101,900
2022-01-04	13.540	13.590	12.170	12.170	10.897	922,900
2022-01-03	13.650	13.690	13.220	13.540	12.124	535,000
2021-12-30	13.210	14.000	13.100	13.500	12.088	2,231,600
2021-12-29	12.950	13.160	12.660	13.010	11.649	596,600
2021-12-28	13.090	13.090	12.540	12.930	11.577	529,100
2021-12-27	13.120	13.190	12.880	13.000	11.640	572,500
2021-12-23	13.400	13.550	12.780	12.980	11.622	797,600
2021-12-22	15.000	15.130	13.160	13.200	11.819	1,978,500

← NewerPage 20 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-08	0.1505 BRL
2025-05-13	0.0749 BRL
2024-04-30	0.0749 BRL
2023-04-28	0.0643 BRL
2022-04-29	0.0900 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.