Hospital Mater Dei S.A. (BVMF:MATD3)
Brazil
· Delayed Price · Currency is BRL 4.780
-0.120 (-2.45%)
Last updated: Dec 5, 2025, 2:22 PM GMT-3
Hospital Mater Dei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.90 | 5.00 | 4.89 | 4.90 | 4.90 | 0.82% | 219,900 |
| Dec 3, 2025 | 4.85 | 4.93 | 4.75 | 4.86 | 4.86 | 1.25% | 249,500 |
| Dec 2, 2025 | 4.84 | 4.86 | 4.67 | 4.80 | 4.80 | 2.13% | 252,300 |
| Dec 1, 2025 | 4.79 | 4.82 | 4.68 | 4.70 | 4.70 | -2.08% | 79,800 |
| Nov 28, 2025 | 4.91 | 4.92 | 4.80 | 4.80 | 4.80 | -1.03% | 139,400 |
| Nov 27, 2025 | 4.88 | 4.93 | 4.72 | 4.85 | 4.85 | -0.21% | 127,200 |
| Nov 26, 2025 | 4.79 | 4.86 | 4.65 | 4.86 | 4.86 | 3.85% | 111,500 |
| Nov 25, 2025 | 4.71 | 4.78 | 4.66 | 4.68 | 4.68 | -0.21% | 92,800 |
| Nov 24, 2025 | 4.61 | 4.77 | 4.61 | 4.69 | 4.69 | -1.26% | 116,500 |
| Nov 21, 2025 | 4.74 | 4.78 | 4.58 | 4.75 | 4.75 | -0.84% | 187,200 |
| Nov 19, 2025 | 4.56 | 4.81 | 4.56 | 4.79 | 4.79 | 4.59% | 211,900 |
| Nov 18, 2025 | 4.52 | 4.64 | 4.46 | 4.58 | 4.58 | 1.33% | 33,200 |
| Nov 17, 2025 | 4.83 | 4.83 | 4.52 | 4.52 | 4.52 | -6.22% | 228,700 |
| Nov 14, 2025 | 4.59 | 4.90 | 4.59 | 4.82 | 4.82 | 3.66% | 168,400 |
| Nov 13, 2025 | 4.90 | 4.94 | 4.65 | 4.65 | 4.65 | -6.06% | 103,400 |
| Nov 12, 2025 | 4.59 | 4.99 | 4.59 | 4.95 | 4.95 | 5.54% | 518,500 |
| Nov 11, 2025 | 4.44 | 4.78 | 4.39 | 4.69 | 4.69 | 8.06% | 492,400 |
| Nov 10, 2025 | 4.38 | 4.42 | 4.27 | 4.34 | 4.34 | 3.33% | 429,100 |
| Nov 7, 2025 | 4.21 | 4.24 | 4.18 | 4.20 | 4.20 | -0.24% | 143,300 |
| Nov 6, 2025 | 4.21 | 4.23 | 4.19 | 4.21 | 4.21 | -0.94% | 212,200 |
| Nov 5, 2025 | 4.20 | 4.25 | 4.19 | 4.25 | 4.25 | 1.43% | 1,058,000 |
| Nov 4, 2025 | 4.22 | 4.25 | 4.18 | 4.19 | 4.19 | -0.24% | 246,800 |
| Nov 3, 2025 | 4.23 | 4.27 | 4.20 | 4.20 | 4.20 | -1.41% | 93,200 |
| Oct 31, 2025 | 4.40 | 4.40 | 4.23 | 4.26 | 4.26 | - | 405,900 |
| Oct 30, 2025 | 4.25 | 4.27 | 4.21 | 4.26 | 4.26 | 0.71% | 217,900 |
| Oct 29, 2025 | 4.24 | 4.27 | 4.21 | 4.23 | 4.23 | - | 156,600 |
| Oct 28, 2025 | 4.21 | 4.27 | 4.21 | 4.23 | 4.23 | -0.24% | 66,900 |
| Oct 27, 2025 | 4.29 | 4.31 | 4.23 | 4.24 | 4.24 | 0.47% | 127,800 |
| Oct 24, 2025 | 4.22 | 4.30 | 4.22 | 4.22 | 4.22 | 0.24% | 240,800 |
| Oct 23, 2025 | 4.24 | 4.26 | 4.21 | 4.21 | 4.21 | 0.48% | 247,500 |
| Oct 22, 2025 | 4.26 | 4.34 | 4.19 | 4.19 | 4.19 | -2.10% | 230,800 |
| Oct 21, 2025 | 4.23 | 4.36 | 4.23 | 4.28 | 4.28 | 0.71% | 46,700 |
| Oct 20, 2025 | 4.39 | 4.41 | 4.25 | 4.25 | 4.25 | -2.97% | 93,600 |
| Oct 17, 2025 | 4.29 | 4.52 | 4.25 | 4.38 | 4.38 | 3.06% | 86,500 |
| Oct 16, 2025 | 4.28 | 4.31 | 4.25 | 4.25 | 4.25 | -1.16% | 54,700 |
| Oct 15, 2025 | 4.20 | 4.35 | 4.13 | 4.30 | 4.30 | 2.63% | 332,000 |
| Oct 14, 2025 | 4.25 | 4.25 | 4.18 | 4.19 | 4.19 | -1.41% | 34,500 |
| Oct 13, 2025 | 4.31 | 4.35 | 4.20 | 4.25 | 4.25 | -0.93% | 120,700 |
| Oct 10, 2025 | 4.16 | 4.30 | 4.16 | 4.29 | 4.29 | 3.87% | 363,600 |
| Oct 9, 2025 | 4.28 | 4.28 | 4.13 | 4.13 | 4.13 | -1.90% | 85,600 |
| Oct 8, 2025 | 4.24 | 4.27 | 4.20 | 4.21 | 4.21 | -0.94% | 109,400 |
| Oct 7, 2025 | 4.45 | 4.45 | 4.25 | 4.25 | 4.25 | -4.06% | 62,800 |
| Oct 6, 2025 | 4.31 | 4.43 | 4.28 | 4.43 | 4.43 | 3.02% | 202,500 |
| Oct 3, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -2.71% | 135,400 |
| Oct 2, 2025 | 4.46 | 4.46 | 4.32 | 4.42 | 4.42 | -1.12% | 175,800 |
| Oct 1, 2025 | 4.52 | 4.56 | 4.44 | 4.47 | 4.47 | -2.61% | 116,700 |
| Sep 30, 2025 | 4.52 | 4.59 | 4.42 | 4.59 | 4.59 | 2.23% | 246,100 |
| Sep 29, 2025 | 4.57 | 4.59 | 4.49 | 4.49 | 4.49 | -0.44% | 113,700 |
| Sep 26, 2025 | 4.47 | 4.54 | 4.45 | 4.51 | 4.51 | 1.35% | 58,200 |
| Sep 25, 2025 | 4.56 | 4.60 | 4.44 | 4.45 | 4.45 | -3.26% | 103,700 |
| Sep 24, 2025 | 4.57 | 4.60 | 4.54 | 4.60 | 4.60 | - | 107,700 |
| Sep 23, 2025 | 4.54 | 4.61 | 4.51 | 4.60 | 4.60 | 2.22% | 61,600 |
| Sep 22, 2025 | 4.60 | 4.61 | 4.50 | 4.50 | 4.50 | -3.64% | 123,300 |
| Sep 19, 2025 | 4.63 | 4.67 | 4.60 | 4.67 | 4.67 | 0.86% | 135,200 |
| Sep 18, 2025 | 4.61 | 4.68 | 4.58 | 4.63 | 4.63 | 1.09% | 104,900 |
| Sep 17, 2025 | 4.56 | 4.61 | 4.52 | 4.58 | 4.58 | -1.08% | 455,600 |
| Sep 16, 2025 | 4.61 | 4.64 | 4.49 | 4.63 | 4.63 | 0.22% | 1,153,000 |
| Sep 15, 2025 | 4.71 | 4.72 | 4.57 | 4.62 | 4.62 | -1.91% | 231,200 |
| Sep 12, 2025 | 4.55 | 4.71 | 4.53 | 4.71 | 4.71 | 2.39% | 235,800 |
| Sep 11, 2025 | 4.53 | 4.61 | 4.53 | 4.60 | 4.60 | 2.00% | 240,300 |
| Sep 10, 2025 | 4.56 | 4.60 | 4.51 | 4.51 | 4.51 | -1.10% | 164,500 |
| Sep 9, 2025 | 4.57 | 4.62 | 4.55 | 4.56 | 4.56 | 0.22% | 204,300 |
| Sep 8, 2025 | 4.67 | 4.67 | 4.55 | 4.55 | 4.55 | -2.99% | 140,800 |
| Sep 5, 2025 | 4.60 | 4.76 | 4.60 | 4.69 | 4.69 | 2.18% | 873,700 |
| Sep 4, 2025 | 4.54 | 4.59 | 4.52 | 4.59 | 4.59 | 1.10% | 639,200 |
| Sep 3, 2025 | 4.52 | 4.62 | 4.48 | 4.54 | 4.54 | -0.66% | 245,400 |
| Sep 2, 2025 | 4.53 | 4.60 | 4.53 | 4.57 | 4.57 | -0.44% | 602,200 |
| Sep 1, 2025 | 4.52 | 4.60 | 4.52 | 4.59 | 4.59 | 2.00% | 42,000 |
| Aug 29, 2025 | 4.67 | 4.76 | 4.50 | 4.50 | 4.50 | -3.64% | 294,000 |
| Aug 28, 2025 | 4.63 | 4.73 | 4.63 | 4.67 | 4.67 | 0.86% | 202,100 |
| Aug 27, 2025 | 4.62 | 4.63 | 4.56 | 4.63 | 4.63 | 0.87% | 126,800 |
| Aug 26, 2025 | 4.68 | 4.68 | 4.56 | 4.59 | 4.59 | -1.71% | 248,600 |
| Aug 25, 2025 | 4.65 | 4.67 | 4.60 | 4.67 | 4.67 | 0.65% | 216,700 |
| Aug 22, 2025 | 4.66 | 4.73 | 4.59 | 4.64 | 4.64 | 0.65% | 276,100 |
| Aug 21, 2025 | 4.64 | 4.66 | 4.53 | 4.61 | 4.61 | -0.43% | 332,700 |
| Aug 20, 2025 | 4.69 | 4.76 | 4.60 | 4.63 | 4.63 | -1.28% | 236,900 |
| Aug 19, 2025 | 4.67 | 4.75 | 4.64 | 4.69 | 4.69 | -0.21% | 110,800 |
| Aug 18, 2025 | 4.76 | 4.82 | 4.70 | 4.70 | 4.70 | -1.26% | 425,200 |
| Aug 15, 2025 | 4.68 | 4.79 | 4.55 | 4.76 | 4.76 | 1.49% | 170,500 |
| Aug 14, 2025 | 4.68 | 4.84 | 4.68 | 4.69 | 4.69 | 0.43% | 248,900 |
| Aug 13, 2025 | 4.71 | 4.80 | 4.63 | 4.67 | 4.67 | -0.64% | 117,300 |
| Aug 12, 2025 | 4.64 | 4.80 | 4.58 | 4.70 | 4.70 | 2.84% | 192,300 |
| Aug 11, 2025 | 4.64 | 4.64 | 4.55 | 4.57 | 4.57 | -1.93% | 105,800 |
| Aug 8, 2025 | 4.60 | 4.70 | 4.60 | 4.66 | 4.66 | 1.75% | 74,100 |
| Aug 7, 2025 | 4.54 | 5.09 | 4.54 | 4.58 | 4.58 | 1.55% | 289,500 |
| Aug 6, 2025 | 4.47 | 4.53 | 4.41 | 4.51 | 4.51 | 1.35% | 90,800 |
| Aug 5, 2025 | 4.38 | 4.45 | 4.32 | 4.45 | 4.45 | 2.53% | 80,900 |
| Aug 4, 2025 | 4.25 | 4.34 | 4.24 | 4.34 | 4.34 | 2.60% | 346,300 |
| Aug 1, 2025 | 4.32 | 4.45 | 4.18 | 4.23 | 4.23 | -1.86% | 319,000 |
| Jul 31, 2025 | 4.38 | 4.40 | 4.29 | 4.31 | 4.31 | -2.27% | 153,000 |
| Jul 30, 2025 | 4.29 | 4.41 | 4.26 | 4.41 | 4.41 | 2.56% | 160,900 |
| Jul 29, 2025 | 4.46 | 4.46 | 4.28 | 4.30 | 4.30 | -1.83% | 221,700 |
| Jul 28, 2025 | 4.40 | 4.47 | 4.32 | 4.38 | 4.38 | -1.13% | 257,300 |
| Jul 25, 2025 | 4.35 | 4.44 | 4.31 | 4.43 | 4.43 | 1.37% | 231,300 |
| Jul 24, 2025 | 4.32 | 4.41 | 4.29 | 4.37 | 4.37 | 0.46% | 385,600 |
| Jul 23, 2025 | 4.53 | 4.53 | 4.33 | 4.35 | 4.35 | -1.14% | 426,300 |
| Jul 22, 2025 | 4.47 | 4.59 | 4.38 | 4.40 | 4.40 | -1.35% | 329,000 |
| Jul 21, 2025 | 4.30 | 4.55 | 4.16 | 4.46 | 4.46 | 3.48% | 702,500 |
| Jul 18, 2025 | 4.74 | 4.74 | 4.31 | 4.31 | 4.31 | -9.07% | 327,800 |
| Jul 17, 2025 | 4.54 | 4.76 | 4.53 | 4.74 | 4.74 | 3.04% | 239,700 |