Hospital Mater Dei S.A. (BVMF:MATD3)
Brazil
· Delayed Price · Currency is BRL 5.86
-0.19 (-3.14%)
At close: Mar 6, 2026
Hospital Mater Dei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.96 | 6.02 | 5.86 | 5.92 | - | -2.15% | 70,800 |
| Mar 5, 2026 | 6.14 | 6.17 | 5.96 | 6.05 | 6.05 | -0.98% | 122,700 |
| Mar 4, 2026 | 6.05 | 6.14 | 5.92 | 6.11 | 6.11 | 2.52% | 195,400 |
| Mar 3, 2026 | 5.96 | 6.05 | 5.77 | 5.96 | 5.96 | -1.16% | 237,300 |
| Mar 2, 2026 | 5.89 | 6.05 | 5.87 | 6.03 | 6.03 | 1.17% | 66,800 |
| Feb 27, 2026 | 6.10 | 6.15 | 5.85 | 5.96 | 5.96 | -2.93% | 147,600 |
| Feb 26, 2026 | 5.85 | 6.14 | 5.85 | 6.14 | 6.14 | 4.60% | 156,700 |
| Feb 25, 2026 | 6.00 | 6.01 | 5.83 | 5.87 | 5.87 | -1.51% | 135,800 |
| Feb 24, 2026 | 5.79 | 5.96 | 5.79 | 5.96 | 5.96 | 3.11% | 91,400 |
| Feb 23, 2026 | 5.87 | 6.04 | 5.78 | 5.78 | 5.78 | -1.20% | 141,400 |
| Feb 20, 2026 | 5.74 | 5.89 | 5.62 | 5.85 | 5.85 | 2.27% | 90,800 |
| Feb 19, 2026 | 5.68 | 5.84 | 5.68 | 5.72 | 5.72 | 0.53% | 51,200 |
| Feb 18, 2026 | 5.71 | 5.77 | 5.69 | 5.69 | 5.69 | -1.56% | 34,600 |
| Feb 13, 2026 | 5.75 | 5.80 | 5.71 | 5.78 | 5.78 | -0.69% | 52,900 |
| Feb 12, 2026 | 5.72 | 5.88 | 5.72 | 5.82 | 5.82 | -0.34% | 97,800 |
| Feb 11, 2026 | 5.80 | 5.84 | 5.70 | 5.84 | 5.84 | 0.86% | 151,200 |
| Feb 10, 2026 | 5.72 | 5.79 | 5.61 | 5.79 | 5.79 | 1.05% | 64,600 |
| Feb 9, 2026 | 5.74 | 5.74 | 5.67 | 5.73 | 5.73 | - | 53,300 |
| Feb 6, 2026 | 5.81 | 5.81 | 5.59 | 5.73 | 5.73 | -0.17% | 507,700 |
| Feb 5, 2026 | 5.79 | 5.89 | 5.69 | 5.74 | 5.74 | -0.86% | 115,900 |
| Feb 4, 2026 | 6.05 | 6.05 | 5.60 | 5.79 | 5.79 | -2.03% | 298,100 |
| Feb 3, 2026 | 6.07 | 6.10 | 5.89 | 5.91 | 5.91 | -0.67% | 179,400 |
| Feb 2, 2026 | 5.83 | 6.07 | 5.79 | 5.95 | 5.95 | 2.59% | 324,600 |
| Jan 30, 2026 | 5.65 | 5.80 | 5.51 | 5.80 | 5.80 | 2.65% | 122,900 |
| Jan 29, 2026 | 5.65 | 5.65 | 5.41 | 5.65 | 5.65 | -0.35% | 511,000 |
| Jan 28, 2026 | 5.75 | 5.83 | 5.49 | 5.67 | 5.67 | -1.05% | 388,200 |
| Jan 27, 2026 | 5.54 | 5.73 | 5.50 | 5.73 | 5.73 | 2.50% | 126,500 |
| Jan 26, 2026 | 5.43 | 5.60 | 5.42 | 5.59 | 5.59 | - | 358,100 |
| Jan 23, 2026 | 5.35 | 5.59 | 5.32 | 5.59 | 5.59 | 2.76% | 206,700 |
| Jan 22, 2026 | 5.34 | 5.47 | 5.34 | 5.44 | 5.44 | 1.87% | 150,400 |
| Jan 21, 2026 | 5.28 | 5.36 | 5.24 | 5.34 | 5.34 | 2.30% | 70,800 |
| Jan 20, 2026 | 5.34 | 5.34 | 5.20 | 5.22 | 5.22 | -2.06% | 48,500 |
| Jan 19, 2026 | 5.20 | 5.34 | 5.20 | 5.33 | 5.33 | 2.30% | 55,500 |
| Jan 16, 2026 | 5.21 | 5.24 | 5.15 | 5.21 | 5.21 | 0.97% | 45,200 |
| Jan 15, 2026 | 5.34 | 5.35 | 5.16 | 5.16 | 5.16 | -3.37% | 47,200 |
| Jan 14, 2026 | 5.26 | 5.44 | 5.26 | 5.34 | 5.34 | 1.52% | 74,300 |
| Jan 13, 2026 | 5.36 | 5.51 | 5.26 | 5.26 | 5.26 | -4.36% | 91,500 |
| Jan 12, 2026 | 5.34 | 5.50 | 5.29 | 5.50 | 5.50 | 4.36% | 110,300 |
| Jan 9, 2026 | 5.06 | 5.33 | 5.05 | 5.27 | 5.27 | 2.33% | 115,200 |
| Jan 8, 2026 | 5.36 | 5.38 | 5.12 | 5.15 | 5.15 | -4.28% | 269,600 |
| Jan 7, 2026 | 5.34 | 5.38 | 5.17 | 5.38 | 5.38 | 0.75% | 53,900 |
| Jan 6, 2026 | 5.19 | 5.34 | 5.12 | 5.34 | 5.34 | 2.69% | 134,300 |
| Jan 5, 2026 | 5.23 | 5.28 | 5.19 | 5.20 | 5.20 | 0.97% | 39,200 |
| Jan 2, 2026 | 5.30 | 5.35 | 5.06 | 5.15 | 5.15 | -2.09% | 168,400 |
| Dec 30, 2025 | 5.37 | 5.38 | 5.25 | 5.26 | 5.26 | -0.75% | 141,900 |
| Dec 29, 2025 | 5.44 | 5.44 | 5.26 | 5.30 | 5.30 | -2.57% | 77,400 |
| Dec 26, 2025 | 5.48 | 5.48 | 5.25 | 5.44 | 5.44 | -0.73% | 234,700 |
| Dec 23, 2025 | 5.26 | 5.55 | 5.26 | 5.48 | 5.48 | 4.78% | 201,300 |
| Dec 22, 2025 | 5.34 | 5.44 | 5.23 | 5.23 | 5.23 | -2.06% | 213,900 |
| Dec 19, 2025 | 5.08 | 5.39 | 5.08 | 5.34 | 5.34 | 2.10% | 305,000 |
| Dec 18, 2025 | 5.11 | 5.23 | 5.05 | 5.23 | 5.23 | 2.75% | 223,700 |
| Dec 17, 2025 | 4.90 | 5.10 | 4.65 | 5.09 | 5.09 | 4.95% | 692,400 |
| Dec 16, 2025 | 4.86 | 4.95 | 4.73 | 4.85 | 4.85 | -0.41% | 186,800 |
| Dec 15, 2025 | 4.91 | 4.99 | 4.84 | 4.87 | 4.87 | -0.41% | 295,100 |
| Dec 12, 2025 | 4.84 | 4.90 | 4.77 | 4.89 | 4.89 | 0.20% | 129,300 |
| Dec 11, 2025 | 4.83 | 4.89 | 4.70 | 4.88 | 4.88 | - | 257,000 |
| Dec 10, 2025 | 4.65 | 4.88 | 4.58 | 4.88 | 4.88 | 5.17% | 149,600 |
| Dec 9, 2025 | 4.64 | 4.75 | 4.40 | 4.64 | 4.64 | -1.49% | 295,900 |
| Dec 8, 2025 | 4.77 | 4.80 | 4.66 | 4.71 | 4.56 | -0.63% | 200,200 |
| Dec 5, 2025 | 4.90 | 4.97 | 4.61 | 4.74 | 4.59 | -3.27% | 185,800 |
| Dec 4, 2025 | 4.90 | 5.00 | 4.89 | 4.90 | 4.74 | 0.82% | 219,900 |
| Dec 3, 2025 | 4.85 | 4.93 | 4.75 | 4.86 | 4.70 | 1.25% | 249,500 |
| Dec 2, 2025 | 4.84 | 4.86 | 4.67 | 4.80 | 4.65 | 2.13% | 252,300 |
| Dec 1, 2025 | 4.79 | 4.82 | 4.68 | 4.70 | 4.55 | -2.08% | 79,800 |
| Nov 28, 2025 | 4.91 | 4.92 | 4.80 | 4.80 | 4.65 | -1.03% | 139,400 |
| Nov 27, 2025 | 4.88 | 4.93 | 4.72 | 4.85 | 4.70 | -0.21% | 127,200 |
| Nov 26, 2025 | 4.79 | 4.86 | 4.65 | 4.86 | 4.70 | 3.85% | 111,500 |
| Nov 25, 2025 | 4.71 | 4.78 | 4.66 | 4.68 | 4.53 | -0.21% | 92,800 |
| Nov 24, 2025 | 4.61 | 4.77 | 4.61 | 4.69 | 4.54 | -1.26% | 116,500 |
| Nov 21, 2025 | 4.74 | 4.78 | 4.58 | 4.75 | 4.60 | -0.84% | 187,200 |
| Nov 19, 2025 | 4.56 | 4.81 | 4.56 | 4.79 | 4.64 | 4.59% | 211,900 |
| Nov 18, 2025 | 4.52 | 4.64 | 4.46 | 4.58 | 4.43 | 1.33% | 33,200 |
| Nov 17, 2025 | 4.83 | 4.83 | 4.52 | 4.52 | 4.38 | -6.22% | 228,700 |
| Nov 14, 2025 | 4.59 | 4.90 | 4.59 | 4.82 | 4.67 | 3.66% | 168,400 |
| Nov 13, 2025 | 4.90 | 4.94 | 4.65 | 4.65 | 4.50 | -6.06% | 103,400 |
| Nov 12, 2025 | 4.59 | 4.99 | 4.59 | 4.95 | 4.79 | 5.54% | 518,500 |
| Nov 11, 2025 | 4.44 | 4.78 | 4.39 | 4.69 | 4.54 | 8.06% | 492,400 |
| Nov 10, 2025 | 4.38 | 4.42 | 4.27 | 4.34 | 4.20 | 3.33% | 429,100 |
| Nov 7, 2025 | 4.21 | 4.24 | 4.18 | 4.20 | 4.07 | -0.24% | 143,300 |
| Nov 6, 2025 | 4.21 | 4.23 | 4.19 | 4.21 | 4.08 | -0.94% | 212,200 |
| Nov 5, 2025 | 4.20 | 4.25 | 4.19 | 4.25 | 4.11 | 1.43% | 1,058,000 |
| Nov 4, 2025 | 4.22 | 4.25 | 4.18 | 4.19 | 4.06 | -0.24% | 246,800 |
| Nov 3, 2025 | 4.23 | 4.27 | 4.20 | 4.20 | 4.07 | -1.41% | 93,200 |
| Oct 31, 2025 | 4.40 | 4.40 | 4.23 | 4.26 | 4.12 | - | 405,900 |
| Oct 30, 2025 | 4.25 | 4.27 | 4.21 | 4.26 | 4.12 | 0.71% | 217,900 |
| Oct 29, 2025 | 4.24 | 4.27 | 4.21 | 4.23 | 4.09 | - | 156,600 |
| Oct 28, 2025 | 4.21 | 4.27 | 4.21 | 4.23 | 4.09 | -0.24% | 66,900 |
| Oct 27, 2025 | 4.29 | 4.31 | 4.23 | 4.24 | 4.10 | 0.47% | 127,800 |
| Oct 24, 2025 | 4.22 | 4.30 | 4.22 | 4.22 | 4.09 | 0.24% | 240,800 |
| Oct 23, 2025 | 4.24 | 4.26 | 4.21 | 4.21 | 4.08 | 0.48% | 247,500 |
| Oct 22, 2025 | 4.26 | 4.34 | 4.19 | 4.19 | 4.06 | -2.10% | 230,800 |
| Oct 21, 2025 | 4.23 | 4.36 | 4.23 | 4.28 | 4.14 | 0.71% | 46,700 |
| Oct 20, 2025 | 4.39 | 4.41 | 4.25 | 4.25 | 4.11 | -2.97% | 93,600 |
| Oct 17, 2025 | 4.29 | 4.52 | 4.25 | 4.38 | 4.24 | 3.06% | 86,500 |
| Oct 16, 2025 | 4.28 | 4.31 | 4.25 | 4.25 | 4.11 | -1.16% | 54,700 |
| Oct 15, 2025 | 4.20 | 4.35 | 4.13 | 4.30 | 4.16 | 2.63% | 332,000 |
| Oct 14, 2025 | 4.25 | 4.25 | 4.18 | 4.19 | 4.06 | -1.41% | 34,500 |
| Oct 13, 2025 | 4.31 | 4.35 | 4.20 | 4.25 | 4.11 | -0.93% | 120,700 |
| Oct 10, 2025 | 4.16 | 4.30 | 4.16 | 4.29 | 4.15 | 3.87% | 363,600 |
| Oct 9, 2025 | 4.28 | 4.28 | 4.13 | 4.13 | 4.00 | -1.90% | 85,600 |