Hospital Mater Dei S.A. (BVMF:MATD3)
Brazil
· Delayed Price · Currency is BRL 5.79
-0.01 (-0.17%)
At close: Apr 28, 2026
Hospital Mater Dei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.85 | 5.85 | 5.67 | 5.79 | 5.79 | -0.17% | 120,200 |
| Apr 27, 2026 | 5.79 | 5.82 | 5.76 | 5.80 | 5.80 | 0.35% | 110,400 |
| Apr 24, 2026 | 5.74 | 5.84 | 5.72 | 5.78 | 5.78 | -1.70% | 55,700 |
| Apr 23, 2026 | 5.72 | 5.88 | 5.72 | 5.88 | 5.88 | 2.08% | 104,300 |
| Apr 22, 2026 | 5.84 | 5.85 | 5.75 | 5.76 | 5.76 | -0.69% | 40,400 |
| Apr 20, 2026 | 5.90 | 5.91 | 5.76 | 5.80 | 5.80 | -0.85% | 53,700 |
| Apr 17, 2026 | 5.71 | 5.85 | 5.71 | 5.85 | 5.85 | 1.39% | 95,400 |
| Apr 16, 2026 | 5.69 | 5.77 | 5.68 | 5.77 | 5.77 | 0.70% | 30,400 |
| Apr 15, 2026 | 5.79 | 5.95 | 5.69 | 5.73 | 5.73 | -2.55% | 202,700 |
| Apr 14, 2026 | 5.83 | 5.97 | 5.81 | 5.88 | 5.88 | 1.91% | 120,900 |
| Apr 13, 2026 | 5.60 | 5.82 | 5.60 | 5.77 | 5.77 | 1.05% | 36,800 |
| Apr 10, 2026 | 5.79 | 5.79 | 5.67 | 5.71 | 5.71 | -1.38% | 80,900 |
| Apr 9, 2026 | 5.55 | 5.79 | 5.55 | 5.79 | 5.79 | 2.12% | 102,300 |
| Apr 8, 2026 | 5.70 | 5.85 | 5.67 | 5.67 | 5.67 | 1.61% | 117,600 |
| Apr 7, 2026 | 5.53 | 5.61 | 5.52 | 5.58 | 5.58 | -0.89% | 26,600 |
| Apr 6, 2026 | 5.89 | 5.91 | 5.61 | 5.63 | 5.63 | -2.43% | 106,100 |
| Apr 2, 2026 | 5.62 | 5.82 | 5.62 | 5.77 | 5.77 | 0.35% | 40,700 |
| Apr 1, 2026 | 5.73 | 5.80 | 5.72 | 5.75 | 5.75 | 0.35% | 97,300 |
| Mar 31, 2026 | 5.32 | 5.74 | 5.32 | 5.73 | 5.73 | 7.71% | 199,600 |
| Mar 30, 2026 | 5.46 | 5.49 | 5.30 | 5.32 | 5.32 | -1.48% | 98,200 |
| Mar 27, 2026 | 5.49 | 5.60 | 5.35 | 5.40 | 5.40 | -1.82% | 110,300 |
| Mar 26, 2026 | 5.59 | 5.64 | 5.50 | 5.50 | 5.50 | -1.96% | 130,300 |
| Mar 25, 2026 | 5.87 | 5.90 | 5.61 | 5.61 | 5.61 | -2.26% | 192,000 |
| Mar 24, 2026 | 5.81 | 5.81 | 5.50 | 5.74 | 5.74 | -1.03% | 306,500 |
| Mar 23, 2026 | 5.60 | 5.90 | 5.34 | 5.80 | 5.80 | 5.65% | 615,900 |
| Mar 20, 2026 | 5.64 | 5.66 | 5.45 | 5.49 | 5.49 | -3.00% | 131,700 |
| Mar 19, 2026 | 5.55 | 5.68 | 5.49 | 5.66 | 5.66 | 1.43% | 86,700 |
| Mar 18, 2026 | 5.64 | 5.67 | 5.54 | 5.58 | 5.58 | -1.41% | 79,800 |
| Mar 17, 2026 | 5.76 | 5.76 | 5.64 | 5.66 | 5.66 | -0.88% | 85,200 |
| Mar 16, 2026 | 5.75 | 5.78 | 5.63 | 5.71 | 5.71 | 2.15% | 71,100 |
| Mar 13, 2026 | 5.68 | 5.75 | 5.59 | 5.59 | 5.59 | -0.53% | 93,200 |
| Mar 12, 2026 | 5.96 | 5.96 | 5.62 | 5.62 | 5.62 | -7.41% | 149,100 |
| Mar 11, 2026 | 6.03 | 6.07 | 5.90 | 6.07 | 6.07 | 0.83% | 71,900 |
| Mar 10, 2026 | 5.98 | 6.14 | 5.95 | 6.02 | 6.02 | - | 208,300 |
| Mar 9, 2026 | 5.84 | 6.09 | 5.71 | 6.02 | 6.02 | 2.73% | 123,800 |
| Mar 6, 2026 | 5.96 | 6.02 | 5.86 | 5.86 | 5.86 | -3.14% | 160,500 |
| 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 |