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
2023-12-28 8.29 8.33 8.02 8.24 0.6M
2023-12-27 8.23 8.42 8.09 8.29 0.4M
2023-12-26 8.20 8.34 8.07 8.20 0.5M
2023-12-22 8.05 8.23 8.00 8.20 1.6M
2023-12-21 7.99 8.06 7.83 8.03 1.1M
2023-12-20 8.32 8.32 7.92 7.95 0.3M
2023-12-19 8.26 8.26 8.03 8.08 0.3M
2023-12-18 8.18 8.26 8.03 8.17 0.3M
2023-12-15 8.44 8.51 8.13 8.16 0.5M
2023-12-14 8.48 8.58 8.13 8.46 0.5M
2023-12-13 7.82 8.41 7.76 8.41 0.5M
2023-12-12 7.65 7.86 7.61 7.83 0.4M
2023-12-11 7.81 7.84 7.64 7.65 0.3M
2023-12-08 7.91 7.97 7.75 7.81 0.4M
2023-12-07 7.73 7.91 7.73 7.91 0.2M
2023-12-06 7.95 8.02 7.68 7.81 0.3M
2023-12-05 7.78 8.02 7.66 7.86 0.5M
2023-12-04 7.77 7.87 7.53 7.74 0.3M
2023-12-01 8.09 8.28 7.65 7.86 1.0M
2023-11-30 7.33 7.66 7.32 7.65 0.7M
2023-11-29 7.55 7.68 7.25 7.30 0.3M
2023-11-28 7.37 7.50 7.21 7.50 0.3M
2023-11-27 7.19 7.28 7.06 7.21 0.5M
2023-11-24 7.40 7.40 7.12 7.12 0.3M
2023-11-23 7.47 7.47 7.33 7.41 0.1M
2023-11-22 7.49 7.84 7.35 7.37 0.3M
2023-11-21 7.55 7.61 7.27 7.47 0.2M
2023-11-20 7.41 7.51 7.29 7.51 0.3M
2023-11-17 7.80 7.86 7.30 7.40 0.4M
2023-11-16 7.59 7.80 7.48 7.80 0.5M
2023-11-14 7.19 7.99 7.11 7.51 0.5M
2023-11-13 7.11 7.39 6.96 7.30 0.3M
2023-11-10 7.07 7.38 7.00 7.11 0.4M
2023-11-09 7.49 7.55 7.03 7.03 0.2M
2023-11-08 7.45 7.58 7.18 7.48 0.3M
2023-11-07 7.23 7.56 7.11 7.48 0.5M
2023-11-06 7.58 7.58 7.13 7.13 0.3M
2023-11-03 7.16 7.63 7.11 7.55 0.7M
2023-11-01 7.03 7.07 6.82 6.99 0.3M
2023-10-31 6.85 6.95 6.67 6.95 0.6M
2023-10-30 7.00 7.05 6.73 6.89 0.4M
2023-10-27 7.21 7.28 6.91 6.96 0.2M
2023-10-26 7.09 7.35 7.02 7.15 0.3M
2023-10-25 7.49 7.50 6.87 7.06 0.7M
2023-10-24 7.30 7.57 7.27 7.53 0.2M
2023-10-23 7.29 7.40 7.09 7.28 0.2M
2023-10-20 7.00 7.29 6.94 7.29 0.4M
2023-10-19 6.99 7.29 6.98 7.05 0.3M
2023-10-18 7.30 7.32 6.95 7.07 0.5M
2023-10-17 7.57 7.62 7.26 7.30 1.0M
2023-10-16 7.62 7.74 7.51 7.65 0.3M
2023-10-13 8.11 8.11 7.62 7.62 0.4M
2023-10-11 8.40 8.44 8.19 8.24 0.2M
2023-10-10 8.19 8.48 8.19 8.40 0.3M
2023-10-09 8.02 8.26 7.80 8.23 0.3M
2023-10-06 8.26 8.26 7.78 8.14 0.4M
2023-10-05 8.35 8.41 7.98 8.23 0.3M
2023-10-04 8.17 8.40 8.02 8.35 0.5M
2023-10-03 8.05 8.20 7.95 8.00 0.3M
2023-10-02 8.56 8.56 8.05 8.17 0.2M
2023-09-29 8.56 8.61 8.32 8.59 0.3M
2023-09-28 8.14 8.38 8.13 8.37 0.4M
2023-09-27 8.29 8.49 7.90 8.08 0.3M
2023-09-26 8.35 8.35 8.14 8.17 0.3M
2023-09-25 8.24 8.35 8.15 8.24 0.2M
2023-09-22 8.38 8.46 8.28 8.28 0.3M
2023-09-21 8.24 8.37 8.16 8.35 0.3M
2023-09-20 8.51 8.71 8.41 8.41 0.4M
2023-09-19 8.85 8.85 8.46 8.59 0.4M
2023-09-18 9.10 9.21 8.83 8.88 0.4M
2023-09-15 9.50 9.50 9.14 9.18 0.6M
2023-09-14 9.86 9.87 9.47 9.52 0.3M
2023-09-13 10.05 10.23 9.79 9.83 0.4M
2023-09-12 9.81 10.05 9.81 10.00 0.4M
2023-09-11 9.70 9.84 9.42 9.81 0.3M
2023-09-09 9.82 9.82 9.82 9.82 0.0M
2023-09-08 9.85 9.85 9.62 9.70 0.4M
2023-09-06 10.02 10.09 9.80 9.87 0.4M
2023-09-05 10.04 10.11 9.86 10.00 0.3M
2023-09-04 9.56 10.11 9.56 10.11 0.2M
2023-09-02 9.80 9.80 9.80 9.80 0.0M
2023-09-01 9.65 9.65 9.39 9.65 1.4M
2023-08-31 9.49 9.61 9.33 9.52 0.5M
2023-08-30 9.69 9.69 9.46 9.54 0.2M
2023-08-29 9.63 9.71 9.45 9.63 0.2M
2023-08-28 9.46 9.65 9.39 9.62 0.4M
2023-08-25 9.57 9.60 9.38 9.52 0.3M
2023-08-24 9.65 9.78 9.58 9.65 0.5M
2023-08-23 9.67 9.79 9.53 9.72 0.2M
2023-08-22 9.53 9.66 9.48 9.56 0.2M
2023-08-21 9.37 9.54 9.33 9.45 0.3M
2023-08-18 9.37 9.58 9.34 9.43 0.2M
2023-08-17 9.37 9.56 9.29 9.49 0.3M
2023-08-16 9.53 9.55 9.34 9.34 0.3M
2023-08-15 9.33 9.53 9.28 9.48 0.9M
2023-08-14 9.47 9.58 9.33 9.41 0.3M
2023-08-11 9.73 9.79 9.36 9.46 0.4M
2023-08-10 9.67 9.84 9.43 9.68 0.3M
2023-08-09 9.74 9.74 9.40 9.66 0.2M
2023-08-08 9.75 9.87 9.43 9.74 0.3M
2023-08-07 10.42 10.42 9.81 9.90 0.6M
2023-08-04 10.32 10.64 10.28 10.41 0.3M
2023-08-03 10.38 10.62 10.26 10.32 0.4M
2023-08-02 10.12 10.46 10.10 10.38 0.2M
2023-08-01 10.00 10.26 9.93 10.26 0.2M
2023-07-31 10.17 10.26 9.93 10.14 0.4M
2023-07-28 10.16 10.26 9.95 10.12 0.2M
2023-07-27 10.86 10.90 9.89 10.23 0.8M
2023-07-26 10.83 11.18 10.68 10.83 0.7M
2023-07-25 10.18 10.74 10.16 10.71 0.5M
2023-07-24 10.30 10.30 10.03 10.12 0.3M
2023-07-21 10.09 10.29 10.02 10.26 0.1M
2023-07-20 10.08 10.11 9.91 10.11 0.4M
2023-07-19 9.97 10.09 9.88 10.07 0.1M
2023-07-18 10.30 10.30 10.03 10.16 0.1M
2023-07-17 9.99 10.30 9.86 10.25 0.2M
2023-07-14 10.32 10.32 9.79 9.98 0.4M
2023-07-13 10.11 10.30 10.05 10.30 0.2M
2023-07-12 10.32 10.43 10.10 10.18 0.3M
2023-07-11 10.16 10.30 9.93 10.27 0.2M
2023-07-10 10.17 10.42 10.17 10.27 0.3M
2023-07-07 10.12 10.38 10.11 10.26 0.3M
2023-07-06 10.21 10.28 10.10 10.12 0.4M
2023-07-05 10.11 10.44 9.92 10.26 0.5M
2023-07-04 10.44 10.53 10.03 10.18 0.6M
2023-07-03 10.54 10.76 10.46 10.67 0.5M
2023-06-30 10.55 10.67 10.41 10.52 0.4M
2023-06-29 10.20 10.48 10.20 10.41 0.3M
2023-06-28 10.25 10.36 10.14 10.24 0.2M
2023-06-27 10.80 10.83 10.23 10.31 0.4M
2023-06-26 10.86 11.08 10.60 10.67 0.3M
2023-06-23 10.88 11.12 10.72 10.99 0.4M
2023-06-22 10.62 10.85 10.39 10.85 0.3M
2023-06-21 10.83 10.83 10.48 10.75 0.3M
2023-06-20 10.56 10.86 10.42 10.83 0.4M
2023-06-19 10.42 10.56 10.13 10.51 0.2M
2023-06-16 10.46 10.49 10.11 10.39 1.5M
2023-06-15 10.35 10.66 10.27 10.63 0.6M
2023-06-14 9.95 10.33 9.80 10.33 0.5M
2023-06-13 10.04 10.11 9.78 9.84 0.3M
2023-06-12 9.93 10.10 9.69 10.07 0.4M
2023-06-09 9.81 10.11 9.77 9.92 0.4M
2023-06-07 9.58 9.97 9.52 9.75 0.4M
2023-06-06 9.62 9.66 9.47 9.52 0.4M
2023-06-05 9.43 9.64 9.25 9.57 0.4M
2023-06-02 9.67 10.02 9.45 9.55 0.4M
2023-06-01 9.14 9.77 9.08 9.62 0.7M
2023-05-31 8.98 9.12 8.91 9.03 0.3M
2023-05-30 9.30 9.30 8.81 9.08 0.3M
2023-05-29 9.19 9.24 8.95 9.18 0.5M
2023-05-26 9.47 9.52 9.01 9.19 0.4M
2023-05-25 9.15 9.51 8.93 9.39 0.3M
2023-05-24 9.13 9.24 8.99 9.02 0.2M
2023-05-23 9.19 9.35 9.06 9.13 0.2M
2023-05-22 9.47 9.49 9.19 9.23 0.4M
2023-05-19 9.44 9.64 9.28 9.42 0.3M
2023-05-18 9.26 9.51 9.19 9.44 0.3M
2023-05-17 8.91 9.26 8.80 9.24 0.2M
2023-05-16 8.88 9.09 8.79 8.90 0.3M
2023-05-15 9.13 9.13 8.72 9.03 0.3M
2023-05-12 8.94 9.09 8.76 9.00 0.3M
2023-05-11 8.64 8.88 8.54 8.80 0.2M
2023-05-10 8.47 8.88 8.47 8.76 0.3M
2023-05-09 8.21 8.68 8.21 8.54 0.3M
2023-05-08 8.27 8.50 8.21 8.29 0.2M
2023-05-06 8.21 8.21 8.21 8.21 0.0M
2023-05-05 7.92 8.23 7.83 8.19 0.8M
2023-05-04 7.89 8.00 7.75 7.89 0.6M
2023-05-03 8.07 8.07 7.74 7.87 0.2M
2023-05-02 8.12 8.41 7.97 7.98 0.3M
2023-04-28 7.96 8.23 7.88 8.23 0.4M
2023-04-27 7.76 7.97 7.73 7.95 0.1M
2023-04-26 7.70 7.83 7.58 7.79 0.2M
2023-04-25 7.62 7.70 7.43 7.67 0.1M
2023-04-24 7.60 7.83 7.54 7.75 0.2M
2023-04-20 7.48 7.75 7.34 7.72 0.2M
2023-04-19 7.79 7.83 7.34 7.44 0.6M
2023-04-18 7.97 8.10 7.89 7.94 0.5M
2023-04-17 7.90 8.15 7.90 8.02 0.3M
2023-04-14 7.83 7.98 7.67 7.94 0.3M
2023-04-13 7.97 8.14 7.79 7.95 0.3M
2023-04-12 7.99 8.19 7.88 7.93 0.4M
2023-04-11 7.84 8.20 7.78 7.94 1.0M
2023-04-10 7.97 8.05 7.73 7.75 0.2M
2023-04-06 7.76 7.90 7.66 7.83 0.2M
2023-04-05 7.73 7.87 7.54 7.78 0.4M
2023-04-04 7.54 7.97 7.47 7.77 0.5M
2023-04-03 7.57 7.70 7.38 7.60 0.2M
2023-03-31 7.70 7.75 7.34 7.69 0.4M
2023-03-30 7.59 7.79 7.49 7.70 0.4M
2023-03-29 7.59 7.63 7.35 7.51 0.3M
2023-03-28 7.69 7.89 7.57 7.62 0.3M
2023-03-27 7.82 7.84 7.64 7.73 0.3M
2023-03-24 7.46 7.77 7.37 7.74 0.4M
2023-03-23 7.79 7.79 7.35 7.45 0.3M
2023-03-22 7.93 8.19 7.78 7.79 0.5M
2023-03-21 7.92 8.05 7.73 7.85 0.3M
2023-03-20 8.09 8.12 7.69 8.01 0.5M
2023-03-17 8.43 8.43 7.89 8.21 0.3M
2023-03-16 8.33 8.54 7.95 8.45 0.4M
2023-03-15 8.03 8.33 7.85 8.32 0.2M
2023-03-14 8.26 8.48 7.89 8.03 0.4M
2023-03-13 8.27 8.36 8.06 8.26 0.3M
2023-03-10 8.60 8.74 8.10 8.30 0.3M
2023-03-09 8.44 8.55 8.29 8.50 0.8M
2023-03-08 7.93 8.48 7.90 8.45 0.5M
2023-03-07 7.83 8.04 7.60 7.97 0.5M
2023-03-06 7.68 7.90 7.48 7.83 0.4M
2023-03-03 7.95 8.02 7.64 7.70 0.2M
2023-03-02 8.16 8.16 7.80 7.93 0.8M
2023-03-01 8.26 8.43 7.99 8.21 0.7M
2023-02-28 8.47 8.62 8.19 8.30 0.2M
2023-02-27 8.42 8.56 8.25 8.39 0.2M
2023-02-24 8.67 8.67 8.37 8.42 0.4M
2023-02-23 8.88 8.92 8.61 8.71 0.2M
2023-02-22 9.05 9.06 8.58 8.86 0.3M
2023-02-17 8.94 9.15 8.76 9.06 0.3M
2023-02-16 9.01 9.01 8.81 8.98 0.4M
2023-02-15 8.89 9.25 8.77 9.06 0.6M
2023-02-14 9.36 9.44 8.69 8.89 0.3M
2023-02-13 9.36 9.38 8.98 9.33 0.2M
2023-02-10 8.78 9.34 8.75 9.28 0.6M
2023-02-09 9.10 9.12 8.74 8.79 0.2M
2023-02-08 9.07 9.28 9.02 9.11 0.4M
2023-02-07 9.01 9.36 9.00 9.06 0.3M
2023-02-06 9.03 9.17 8.76 9.03 0.4M
2023-02-03 9.71 9.71 9.06 9.17 0.4M
2023-02-02 9.31 10.08 9.06 9.66 0.7M
2023-02-01 9.00 9.95 8.76 9.31 1.4M
2023-01-31 7.97 9.32 7.97 9.02 1.8M
2023-01-30 7.65 8.06 7.65 7.95 0.7M
2023-01-27 7.65 7.88 7.50 7.74 0.5M
2023-01-26 7.73 7.80 7.54 7.71 0.4M
2023-01-25 7.61 7.88 7.37 7.70 0.8M
2023-01-24 7.49 7.68 7.30 7.63 0.3M
2023-01-23 7.16 7.51 7.11 7.44 0.3M
2023-01-20 7.32 7.43 7.15 7.20 0.6M
2023-01-19 7.00 7.38 6.96 7.30 0.6M
2023-01-18 6.98 7.26 6.98 7.15 0.4M
2023-01-17 6.81 7.13 6.73 6.96 0.8M
2023-01-16 6.91 6.99 6.68 6.75 0.4M
2023-01-13 6.94 7.16 6.76 7.01 0.3M
2023-01-12 7.23 7.32 6.94 7.01 0.9M
2023-01-11 7.23 7.34 6.98 7.21 0.7M
2023-01-10 6.97 7.30 6.86 7.22 0.5M
2023-01-09 7.22 7.22 6.84 6.98 0.6M
2023-01-06 6.77 7.03 6.70 6.93 0.4M
2023-01-05 6.54 6.99 6.41 6.77 0.3M
2023-01-04 6.20 6.49 6.20 6.49 0.4M
2023-01-03 6.69 6.72 6.24 6.29 0.4M
2023-01-02 6.82 6.88 6.35 6.63 0.5M