Mercado fechado

Hospital Mater Dei S.A. (MATD3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
6,27-0,11 (-1,72%)
No fechamento: 06:07PM BRT
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 20246,386,386,266,276,27412.900
22 de fev. de 20246,456,496,316,386,38484.100
21 de fev. de 20246,486,486,336,436,43492.300
20 de fev. de 20246,426,526,346,506,50310.800
19 de fev. de 20246,566,656,366,406,40309.300
16 de fev. de 20246,516,686,466,636,63332.900
15 de fev. de 20246,496,606,446,526,52433.900
14 de fev. de 20246,386,516,356,486,48648.800
09 de fev. de 20246,336,636,306,576,57336.200
08 de fev. de 20246,596,596,276,426,42639.800
07 de fev. de 20246,516,646,356,626,62574.800
06 de fev. de 20246,256,566,256,566,56930.600
05 de fev. de 20246,486,566,186,326,321.150.400
02 de fev. de 20246,446,486,296,486,48211.300
01 de fev. de 20246,686,686,266,406,40932.800
31 de jan. de 20246,506,886,436,626,62640.500
30 de jan. de 20246,846,846,436,496,491.162.900
29 de jan. de 20246,826,936,686,756,75201.000
26 de jan. de 20246,846,946,736,796,79476.900
25 de jan. de 20246,977,026,866,896,89310.500
24 de jan. de 20246,857,096,856,976,97591.400
23 de jan. de 20246,977,086,876,956,95399.700
22 de jan. de 20247,277,276,906,956,95417.000
19 de jan. de 20247,377,376,987,217,21427.300
18 de jan. de 20247,537,537,287,317,31375.000
17 de jan. de 20247,577,607,417,527,52207.200
16 de jan. de 20247,767,797,557,557,55206.600
15 de jan. de 20247,857,897,667,757,75360.100
12 de jan. de 20247,808,007,797,857,85323.900
11 de jan. de 20247,977,997,617,857,85435.600
10 de jan. de 20248,248,267,937,947,94671.600
09 de jan. de 20248,328,328,198,258,25237.400
08 de jan. de 20248,138,408,088,338,33306.300
05 de jan. de 20247,978,287,978,158,15420.900
04 de jan. de 20248,118,178,038,088,08299.100
03 de jan. de 20247,888,207,838,158,15344.500
02 de jan. de 20248,378,377,938,008,00735.300
28 de dez. de 20238,408,448,138,358,35582.800
27 de dez. de 20238,348,538,208,408,40400.400
26 de dez. de 20238,318,458,188,318,31537.100
22 de dez. de 20238,168,348,118,318,311.600.400
21 de dez. de 20238,108,177,938,148,141.052.000
20 de dez. de 20238,438,438,038,068,06326.500
19 de dez. de 20238,378,378,148,198,19282.600
18 de dez. de 20238,298,378,148,288,28287.700
15 de dez. de 20238,558,628,248,278,27479.500
14 de dez. de 20238,598,698,248,578,57518.100
13 de dez. de 20237,928,527,868,528,52481.300
12 de dez. de 20237,757,977,717,937,93432.300
11 de dez. de 20237,917,947,747,757,75300.500
08 de dez. de 20238,028,087,857,917,91410.000
07 de dez. de 20237,838,027,838,028,02245.700
06 de dez. de 20238,068,137,787,917,91342.600
05 de dez. de 20237,888,137,767,977,97451.500
04 de dez. de 20237,877,987,637,847,84267.000
01 de dez. de 20238,208,397,757,877,87984.600
30 de nov. de 20237,437,767,427,757,75730.800
29 de nov. de 20237,657,787,357,407,40295.300
28 de nov. de 20237,477,607,317,607,60296.000
27 de nov. de 20237,297,387,157,317,31508.200
24 de nov. de 20237,507,507,227,227,22262.700
23 de nov. de 20237,577,577,437,517,51121.900
22 de nov. de 20237,597,947,457,477,47285.500
21 de nov. de 20237,657,717,377,577,57207.300
20 de nov. de 20237,517,617,397,617,61313.700
17 de nov. de 20237,907,967,407,507,50398.600
16 de nov. de 20237,697,907,587,907,90463.800
14 de nov. de 20237,298,107,207,617,61543.100
13 de nov. de 20237,217,497,057,407,40344.100
10 de nov. de 20237,167,487,097,207,20359.300
09 de nov. de 20237,597,657,127,127,12210.500
08 de nov. de 20237,557,687,287,587,58309.600
07 de nov. de 20237,337,667,207,587,58487.300
06 de nov. de 20237,687,687,237,237,23315.000
03 de nov. de 20237,267,737,207,657,65673.500
01 de nov. de 20237,127,166,917,087,08336.000
31 de out. de 20236,947,046,767,047,04598.300
30 de out. de 20237,097,146,826,986,98381.600
27 de out. de 20237,317,387,007,057,05216.700
26 de out. de 20237,187,457,117,257,25325.900
25 de out. de 20237,597,606,967,157,15737.000
24 de out. de 20237,407,677,377,637,63183.000
23 de out. de 20237,397,507,187,387,38239.200
20 de out. de 20237,097,397,037,397,39444.300
19 de out. de 20237,087,397,077,147,14270.700
18 de out. de 20237,407,427,047,167,16513.800
17 de out. de 20237,677,727,367,407,40954.900
16 de out. de 20237,727,847,617,757,75330.600
13 de out. de 20238,228,227,727,727,72448.900
11 de out. de 20238,518,558,308,358,35212.600
10 de out. de 20238,308,598,308,518,51301.500
09 de out. de 20238,138,377,908,348,34286.500
06 de out. de 20238,378,377,888,258,25405.900
05 de out. de 20238,468,528,098,348,34326.000
04 de out. de 20238,288,518,138,468,46460.800
03 de out. de 20238,168,318,068,118,11347.400
02 de out. de 20238,678,678,168,288,28234.500
29 de set. de 20238,678,728,438,708,70314.900
28 de set. de 20238,258,498,248,488,48431.700
27 de set. de 20238,408,608,018,198,19306.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...