Hospital Mater Dei S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	14.790	15.010	14.550	14.970	13.404	286,900
2021-12-20	14.870	15.340	14.540	14.750	13.207	667,700
2021-12-17	15.250	15.450	14.850	15.050	13.476	3,146,900
2021-12-16	15.220	15.770	15.020	15.240	13.646	1,109,600
2021-12-15	15.860	16.080	15.030	15.150	13.565	891,400
2021-12-14	16.700	17.000	15.910	15.910	14.246	390,800
2021-12-13	16.900	17.080	16.660	16.700	14.953	403,100
2021-12-10	17.120	17.440	16.900	17.000	15.222	645,200
2021-12-09	17.060	17.460	16.870	17.300	15.490	638,400
2021-12-08	16.670	17.360	16.390	17.230	15.428	966,300
2021-12-07	16.300	16.620	15.900	16.620	14.881	441,400
2021-12-06	15.580	16.250	15.410	16.250	14.550	783,200
2021-12-03	14.550	15.510	14.520	15.500	13.879	573,300
2021-12-02	14.150	14.670	13.850	14.460	12.947	1,369,900
2021-12-01	14.690	14.830	13.780	13.970	12.509	771,900
2021-11-30	15.260	15.620	14.440	14.440	12.929	2,264,100
2021-11-29	14.810	15.340	14.780	15.300	13.700	518,800
2021-11-26	14.700	15.020	14.500	14.600	13.073	415,400
2021-11-25	15.150	15.410	15.000	15.020	13.449	311,300
2021-11-24	15.500	15.500	15.020	15.050	13.476	284,400
2021-11-23	15.840	15.980	15.280	15.280	13.682	323,200
2021-11-22	15.650	16.120	15.240	15.990	14.317	796,000
2021-11-19	15.800	16.220	15.580	15.580	13.950	315,500
2021-11-18	15.580	16.000	15.530	16.000	14.326	197,300
2021-11-17	16.390	16.490	15.280	15.580	13.950	496,400
2021-11-16	16.090	16.390	15.840	16.390	14.675	517,700
2021-11-12	16.210	16.440	15.860	15.940	14.273	449,800
2021-11-11	15.870	16.400	15.820	16.150	14.461	490,100
2021-11-10	16.700	16.700	15.700	15.700	14.058	1,676,800
2021-11-09	16.120	16.680	16.120	16.590	14.855	602,000
2021-11-08	16.290	16.360	15.950	16.100	14.416	611,200
2021-11-05	16.060	16.400	15.840	16.400	14.684	718,200
2021-11-04	15.690	16.250	15.500	15.880	14.219	775,000
2021-11-03	14.700	15.880	14.700	15.790	14.138	346,800
2021-11-01	14.680	14.950	14.270	14.910	13.350	710,700
2021-10-29	15.310	15.310	14.450	14.630	13.100	671,200
2021-10-28	15.520	15.650	14.880	15.130	13.547	395,100
2021-10-27	15.400	15.650	15.160	15.650	14.013	220,600
2021-10-26	15.810	15.810	15.000	15.350	13.744	484,500
2021-10-25	15.400	16.140	15.250	15.950	14.282	618,200
2021-10-22	15.240	15.400	14.380	15.400	13.789	465,800

← NewerPage 21 of 21 · 1,241 trading days

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.