Hospital Mater Dei Sa

MATD3
🏛️ brazil →
4.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 13.11 13.89 13.00 13.40 2.2M
2021-12-29 12.85 13.06 12.57 12.91 0.6M
2021-12-28 12.99 12.99 12.45 12.83 0.5M
2021-12-27 13.02 13.09 12.78 12.90 0.6M
2021-12-23 13.30 13.45 12.68 12.88 0.8M
2021-12-22 14.89 15.02 13.06 13.10 2.0M
2021-12-21 14.68 14.90 14.44 14.86 0.3M
2021-12-20 14.76 15.22 14.43 14.64 0.7M
2021-12-17 15.14 15.33 14.74 14.94 3.1M
2021-12-16 15.11 15.65 14.91 15.13 1.1M
2021-12-15 15.74 15.96 14.92 15.04 0.9M
2021-12-14 16.57 16.87 15.79 15.79 0.4M
2021-12-13 16.77 16.95 16.54 16.57 0.4M
2021-12-10 16.99 17.31 16.77 16.87 0.6M
2021-12-09 16.93 17.33 16.74 17.17 0.6M
2021-12-08 16.54 17.23 16.27 17.10 1.0M
2021-12-07 16.18 16.50 15.78 16.50 0.4M
2021-12-06 15.46 16.13 15.29 16.13 0.8M
2021-12-03 14.44 15.39 14.41 15.38 0.6M
2021-12-02 14.04 14.56 13.75 14.35 1.4M
2021-12-01 14.58 14.72 13.68 13.87 0.8M
2021-11-30 15.15 15.50 14.33 14.33 2.3M
2021-11-29 14.70 15.22 14.67 15.19 0.5M
2021-11-26 14.59 14.91 14.39 14.49 0.4M
2021-11-25 15.04 15.29 14.89 14.91 0.3M
2021-11-24 15.38 15.38 14.91 14.94 0.3M
2021-11-23 15.72 15.86 15.17 15.17 0.3M
2021-11-22 15.53 16.00 15.13 15.87 0.8M
2021-11-19 15.68 16.10 15.46 15.46 0.3M
2021-11-18 15.46 15.88 15.41 15.88 0.2M
2021-11-17 16.27 16.37 15.17 15.46 0.5M
2021-11-16 15.97 16.27 15.72 16.27 0.5M
2021-11-12 16.09 16.32 15.74 15.82 0.4M
2021-11-11 15.75 16.28 15.70 16.03 0.5M
2021-11-10 16.57 16.57 15.58 15.58 1.7M
2021-11-09 16.00 16.55 16.00 16.47 0.6M
2021-11-08 16.17 16.24 15.83 15.98 0.6M
2021-11-05 15.94 16.28 15.72 16.28 0.7M
2021-11-04 15.57 16.13 15.38 15.76 0.8M
2021-11-03 14.59 15.76 14.59 15.67 0.3M
2021-11-01 14.57 14.84 14.16 14.80 0.7M
2021-10-29 15.20 15.20 14.34 14.52 0.7M
2021-10-28 15.40 15.53 14.77 15.02 0.4M
2021-10-27 15.28 15.53 15.05 15.53 0.2M
2021-10-26 15.69 15.69 14.89 15.23 0.5M
2021-10-25 15.28 16.02 15.14 15.83 0.6M
2021-10-22 15.13 15.28 14.27 15.28 0.5M
2021-10-21 15.88 16.19 15.09 15.28 0.9M
2021-10-20 16.18 16.44 15.83 16.28 0.6M
2021-10-19 17.02 17.07 15.94 16.18 0.9M
2021-10-18 16.82 17.33 16.59 17.27 0.6M
2021-10-15 16.28 17.09 16.04 17.09 0.6M
2021-10-14 16.08 16.28 15.92 16.28 0.4M
2021-10-13 16.13 16.24 15.78 16.03 0.5M
2021-10-11 16.40 16.40 15.86 16.03 0.3M
2021-10-08 16.09 16.50 15.87 16.20 0.8M
2021-10-07 16.36 16.41 15.70 16.10 0.7M
2021-10-06 16.88 16.88 16.07 16.18 0.6M
2021-10-05 16.53 17.20 16.40 16.97 1.3M
2021-10-04 17.86 17.86 16.49 16.49 0.5M
2021-10-01 18.52 18.52 17.77 17.81 0.5M
2021-09-30 18.66 18.76 17.96 18.26 0.7M
2021-09-29 19.09 19.09 18.58 18.66 0.5M
2021-09-28 19.14 19.18 18.70 19.01 1.4M
2021-09-27 18.87 19.30 18.72 19.30 0.7M
2021-09-24 18.48 18.92 18.18 18.86 0.4M
2021-09-23 18.65 18.66 18.27 18.66 0.3M
2021-09-22 18.70 18.77 18.10 18.65 0.5M
2021-09-21 18.59 18.59 18.03 18.46 0.3M
2021-09-20 18.44 18.54 17.63 18.26 0.4M
2021-09-17 19.06 19.12 18.34 18.79 0.7M
2021-09-16 18.70 19.06 18.36 19.06 0.4M
2021-09-15 18.69 18.87 18.27 18.86 0.6M
2021-09-14 18.67 19.04 18.63 18.86 0.4M
2021-09-13 19.02 19.10 18.59 18.62 0.8M
2021-09-10 19.55 19.55 18.88 18.88 0.3M
2021-09-09 19.65 19.73 18.91 19.49 0.5M
2021-09-08 19.97 20.05 19.28 19.65 0.4M
2021-09-06 20.34 20.69 19.89 20.30 0.1M
2021-09-03 20.69 20.79 19.90 20.15 0.3M
2021-09-02 21.00 21.25 20.57 20.57 0.2M
2021-09-01 21.08 21.53 20.90 21.14 0.7M
2021-08-31 20.82 21.16 20.60 20.99 0.6M
2021-08-30 21.27 21.61 20.68 21.04 0.5M
2021-08-27 20.85 21.40 20.45 21.39 0.9M
2021-08-26 21.12 21.30 20.97 21.14 0.6M
2021-08-25 21.19 21.63 21.05 21.34 0.9M
2021-08-24 21.11 21.44 20.84 21.04 0.2M
2021-08-23 21.04 21.35 20.64 20.89 0.3M
2021-08-20 20.45 21.13 20.28 21.03 0.5M
2021-08-19 19.79 20.83 19.49 20.81 0.7M
2021-08-18 19.44 20.05 19.09 20.02 1.3M
2021-08-17 19.69 19.69 18.93 19.44 0.6M
2021-08-16 19.18 19.71 18.87 19.71 0.8M
2021-08-13 17.88 19.18 17.88 19.18 1.2M
2021-08-12 16.96 18.21 16.96 17.88 1.2M
2021-08-11 17.06 17.20 16.88 17.10 0.2M
2021-08-10 17.35 17.40 17.07 17.22 0.4M
2021-08-09 16.92 17.35 16.89 17.35 0.3M
2021-08-06 17.60 17.77 17.08 17.08 0.3M
2021-08-05 18.16 18.18 17.60 17.60 0.2M
2021-08-04 18.22 18.33 17.73 17.97 0.5M
2021-08-03 18.43 18.66 17.77 18.34 0.2M
2021-08-02 18.68 18.74 18.30 18.38 0.3M
2021-07-30 18.52 18.85 18.07 18.45 0.6M
2021-07-29 18.25 18.75 18.03 18.72 0.3M
2021-07-28 18.42 18.46 17.70 18.29 0.6M
2021-07-27 18.86 18.96 17.98 18.36 0.6M
2021-07-26 19.10 19.28 18.77 18.98 0.7M
2021-07-23 18.94 19.16 18.67 19.01 0.4M
2021-07-22 18.27 18.97 18.27 18.94 0.7M
2021-07-21 18.45 18.64 17.93 18.36 0.6M
2021-07-20 18.67 18.73 17.89 18.41 0.4M
2021-07-19 18.50 18.76 18.31 18.64 0.6M
2021-07-16 18.53 18.90 18.38 18.75 0.6M
2021-07-15 18.65 18.96 18.21 18.69 1.2M
2021-07-14 18.75 18.81 18.37 18.66 0.5M
2021-07-13 18.59 18.86 18.54 18.66 2.8M
2021-07-12 17.90 18.80 17.59 18.71 2.4M
2021-07-08 17.27 18.30 17.27 17.86 3.7M
2021-07-07 17.37 17.60 16.97 17.52 4.7M
2021-07-06 16.08 16.48 15.91 16.48 0.9M
2021-07-05 16.45 16.78 15.88 15.95 0.5M
2021-07-02 16.28 16.45 16.16 16.28 0.4M
2021-07-01 16.75 16.80 16.11 16.13 0.4M
2021-06-30 16.34 16.65 16.28 16.65 0.8M
2021-06-29 16.73 16.73 16.22 16.38 0.4M
2021-06-28 16.37 16.73 16.26 16.73 0.4M
2021-06-25 16.39 16.47 16.23 16.38 0.6M
2021-06-24 16.24 16.42 16.17 16.42 0.7M
2021-06-23 16.07 16.20 15.86 16.18 0.2M
2021-06-22 16.17 16.32 15.95 16.07 0.3M
2021-06-21 15.84 16.16 15.39 16.16 0.5M
2021-06-18 15.87 15.87 15.41 15.74 0.3M
2021-06-17 15.24 15.83 15.22 15.67 1.2M
2021-06-16 15.19 15.24 15.05 15.24 0.2M
2021-06-15 15.22 15.27 15.04 15.11 0.2M
2021-06-14 15.38 15.38 15.14 15.14 0.2M
2021-06-11 15.44 15.57 15.23 15.34 0.2M
2021-06-10 15.32 15.40 15.21 15.34 0.2M
2021-06-09 15.60 15.67 15.21 15.31 0.4M
2021-06-08 15.80 15.80 15.44 15.58 0.2M
2021-06-07 16.01 16.03 15.53 15.67 0.9M
2021-06-04 16.12 16.12 15.78 15.93 0.2M
2021-06-02 15.94 16.14 15.70 15.88 0.6M
2021-06-01 16.49 16.73 15.81 15.94 0.9M
2021-05-31 16.38 16.39 15.98 16.26 0.5M
2021-05-28 15.52 15.93 15.46 15.93 0.5M
2021-05-27 15.57 15.78 15.33 15.36 0.6M
2021-05-26 15.82 15.97 15.35 15.44 2.7M
2021-05-25 15.89 16.03 15.53 15.62 0.5M
2021-05-24 15.82 16.10 15.48 16.06 0.3M
2021-05-21 15.78 15.90 15.68 15.77 0.2M
2021-05-20 15.55 15.78 15.46 15.74 0.1M
2021-05-19 15.89 15.92 15.54 15.73 0.2M
2021-05-18 15.99 16.19 15.84 15.88 0.2M
2021-05-17 16.42 16.42 15.90 16.08 0.2M
2021-05-14 15.78 16.52 15.69 16.44 1.6M
2021-05-13 15.65 15.98 15.63 15.63 1.1M
2021-05-12 15.64 15.80 15.53 15.64 0.7M
2021-05-11 15.53 15.68 15.38 15.64 0.4M
2021-05-10 15.68 15.88 15.19 15.53 0.5M
2021-05-07 15.77 15.98 15.53 15.68 0.4M
2021-05-06 15.58 15.77 15.33 15.77 0.4M
2021-05-05 15.45 15.66 15.24 15.58 0.3M
2021-05-04 15.75 15.85 15.19 15.23 1.6M
2021-05-03 16.18 16.18 15.28 15.58 1.4M
2021-04-30 16.18 16.27 15.78 16.08 1.4M
2021-04-29 15.99 16.18 15.89 16.16 0.7M
2021-04-28 15.56 16.03 15.38 15.98 0.9M
2021-04-27 15.28 15.62 14.99 15.56 1.3M
2021-04-26 15.40 15.43 15.00 15.21 1.4M
2021-04-23 16.01 16.13 15.08 15.33 4.0M
2021-04-22 16.18 16.46 15.78 15.87 1.4M
2021-04-20 16.18 16.37 15.82 16.15 2.4M
2021-04-19 16.75 16.87 16.04 16.07 3.1M
2021-04-16 17.13 17.22 16.21 16.67 9.0M