Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Hospital Mater Dei S.A | MATD3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
5.44 | 5.39 | 5.63 | 5.63 | 5.52 |
MATD3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 5.79 | 6.20 | 5.35 | 5.85 | 717,460 | -0.16 | -2.76% |
1 Month | 5.81 | 6.20 | 5.24 | 5.69 | 657,600 | -0.18 | -3.10% |
3 Months | 6.56 | 6.74 | 5.24 | 5.88 | 590,009 | -0.93 | -14.18% |
6 Months | 7.21 | 8.69 | 5.24 | 6.63 | 530,432 | -1.58 | -21.91% |
1 Year | 9.25 | 11.33 | 5.24 | 7.80 | 454,383 | -3.62 | -39.14% |
3 Years | 15.77 | 21.79 | 5.24 | 11.29 | 543,429 | -10.14 | -64.30% |
5 Years | 17.26 | 21.79 | 5.24 | 11.63 | 571,423 | -11.63 | -67.38% |
MATD3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 13 2024 | 5.63 | 0.11 | 1.99% | 5.44 | 5.63 | 5.39 | 344,100 |
May 10 2024 | 5.52 | -0.15 | -2.65% | 5.73 | 5.73 | 5.35 | 734,500 |
May 09 2024 | 5.67 | -0.38 | -6.28% | 6.10 | 6.10 | 5.61 | 521,600 |
May 08 2024 | 6.05 | 0.08 | 1.34% | 6.02 | 6.15 | 5.92 | 1,218,600 |
May 07 2024 | 5.97 | 0.08 | 1.36% | 5.98 | 6.20 | 5.90 | 671,000 |
May 06 2024 | 5.89 | 0.08 | 1.38% | 5.79 | 6.04 | 5.78 | 441,600 |
May 03 2024 | 5.81 | 0.06 | 1.04% | 5.81 | 6.04 | 5.73 | 1,141,600 |
May 02 2024 | 5.75 | 0.06 | 1.05% | 5.67 | 5.92 | 5.60 | 535,200 |
Apr 30 2024 | 5.69 | -0.21 | -3.56% | 5.90 | 5.96 | 5.67 | 606,700 |
Apr 29 2024 | 5.90 | 0.19 | 3.33% | 5.66 | 6.00 | 5.56 | 880,800 |
Apr 26 2024 | 5.71 | 0.26 | 4.77% | 5.49 | 5.75 | 5.48 | 208,000 |
Apr 25 2024 | 5.45 | 0.05 | 0.93% | 5.39 | 5.47 | 5.30 | 156,600 |
Apr 24 2024 | 5.40 | -0.04 | -0.74% | 5.46 | 5.56 | 5.33 | 615,800 |
Apr 23 2024 | 5.44 | -0.14 | -2.51% | 5.57 | 5.66 | 5.44 | 265,300 |
Apr 22 2024 | 5.58 | -0.11 | -1.93% | 5.76 | 5.85 | 5.57 | 405,100 |
Apr 19 2024 | 5.69 | 0.16 | 2.89% | 5.53 | 5.96 | 5.53 | 1,209,400 |
Apr 18 2024 | 5.53 | 0.04 | 0.73% | 5.52 | 5.70 | 5.49 | 657,100 |
Apr 17 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.81 | 5.40 | 790,800 |
Apr 16 2024 | 5.49 | 0.09 | 1.67% | 5.36 | 5.61 | 5.24 | 801,000 |
Apr 15 2024 | 5.40 | -0.41 | -7.06% | 5.81 | 5.81 | 5.40 | 633,700 |