Hospital Mater Dei S.A (MATD3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 4.17582417582 | 4.55 | 4.95 | 4.52 | 1082500 | 4.69212859 | CS |
| 4 | 0.14 | 3.04347826087 | 4.6 | 5.2 | 4.45 | 660195 | 4.77725702 | CS |
| 12 | -1.05 | -18.1347150259 | 5.79 | 6.2 | 4.45 | 693936 | 5.04715628 | CS |
| 26 | -2.08 | -30.4985337243 | 6.82 | 6.93 | 4.45 | 638170 | 5.51683771 | CS |
| 52 | -5.57 | -54.0252182347 | 10.31 | 10.78 | 4.45 | 520478 | 6.60059623 | CS |
| 156 | -13.65 | -74.2251223491 | 18.39 | 21.79 | 4.45 | 541997 | 10.13874132 | CS |
| 260 | -12.52 | -72.5376593279 | 17.26 | 21.79 | 4.45 | 582546 | 11.12851295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 4.91 | 0.01 | 0.20 | 4.95 | 4.95 | 4.83 | 283300 |
| 1721943000 | 4.9 | 0.3 | 6.52 | 4.67 | 4.92 | 4.59 | 1414600 |
| 1721856600 | 4.6 | 0.02 | 0.44 | 4.64 | 4.69 | 4.5199999 | 1254000 |
| 1721770140 | 4.58 | -0.05 | -1.08 | 4.58 | 4.66 | 4.54 | 1747500 |
| 1721683800 | 4.63 | 0.14 | 3.12 | 4.55 | 4.7 | 4.53 | 713100 |
| 1721424600 | 4.49 | -0.15 | -3.23 | 4.64 | 4.7 | 4.49 | 499300 |
| 1721338200 | 4.64 | -0.23 | -4.72 | 4.9 | 4.92 | 4.6 | 637000 |
| 1721251800 | 4.87 | 0.04 | 0.83 | 4.83 | 4.87 | 4.8 | 894500 |
| 1721165340 | 4.83 | -0.02 | -0.41 | 4.89 | 4.98 | 4.83 | 435800 |
| 1721079000 | 4.85 | -0.15 | -3.00 | 5.1 | 5.1 | 4.85 | 514600 |
| 1720819800 | 5 | -0.06 | -1.19 | 5.07 | 5.09 | 4.9 | 546500 |
| 1720733400 | 5.0599999 | 0.04 | 0.80 | 5.08 | 5.15 | 4.99 | 167100 |
| 1720647000 | 5.0199999 | -0.12 | -2.33 | 5.09 | 5.2 | 4.96 | 514800 |
| 1720560540 | 5.14 | 0.15 | 3.01 | 4.94 | 5.15 | 4.93 | 855400 |
| 1720474200 | 4.99 | 0.02 | 0.40 | 4.99 | 5.07 | 4.89 | 185700 |
| 1720215000 | 4.97 | -0.06 | -1.19 | 5.0599999 | 5.09 | 4.88 | 254800 |
| 1720128540 | 5.03 | 0.29 | 6.12 | 4.7699999 | 5.14 | 4.75 | 615900 |
| 1720042200 | 4.74 | 0.21 | 4.64 | 4.55 | 4.8099999 | 4.55 | 471600 |
| 1719955800 | 4.53 | -0.02 | -0.44 | 4.5599999 | 4.65 | 4.45 | 517800 |
| 1719869400 | 4.55 | 0 | 0.00 | 4.6 | 4.61 | 4.45 | 680600 |
| 1719610200 | 4.55 | -0.03 | -0.66 | 4.62 | 4.64 | 4.49 | 2615300 |
| 1719523800 | 4.58 | 0.05 | 1.10 | 4.5599999 | 4.58 | 4.45 | 881400 |
| 1719437400 | 4.53 | -0.12 | -2.58 | 4.65 | 4.65 | 4.5 | 750700 |
| 1719351000 | 4.65 | -0.12 | -2.52 | 4.73 | 4.7699999 | 4.61 | 187800 |
| 1719264600 | 4.7699999 | 0.11 | 2.36 | 4.67 | 4.79 | 4.67 | 196000 |
| 1719005400 | 4.66 | 0.08 | 1.75 | 4.58 | 4.72 | 4.58 | 351300 |
| 1718918940 | 4.58 | -0.19 | -3.98 | 4.7699999 | 4.79 | 4.54 | 1138600 |
| 1718832540 | 4.7699999 | 0.03 | 0.63 | 4.84 | 4.84 | 4.6 | 168700 |
| 1718746200 | 4.74 | 0.12 | 2.60 | 4.7 | 4.85 | 4.6 | 402000 |
| 1718659800 | 4.62 | -0.25 | -5.13 | 4.8099999 | 4.8099999 | 4.62 | 599100 |
| 1718400600 | 4.87 | 0.15 | 3.18 | 4.8 | 4.96 | 4.78 | 126800 |
| 1718314200 | 4.72 | -0.12 | -2.48 | 4.88 | 4.9 | 4.72 | 401100 |
| 1718227800 | 4.84 | -0.23 | -4.54 | 5.09 | 5.2 | 4.82 | 685600 |
| 1718141400 | 5.07 | 0.09 | 1.81 | 4.98 | 5.13 | 4.97 | 388400 |
| 1718055000 | 4.98 | 0.07 | 1.43 | 4.98 | 5.04 | 4.87 | 698700 |
| 1717795800 | 4.91 | -0.34 | -6.48 | 5.2 | 5.23 | 4.91 | 311100 |
| 1717709400 | 5.25 | 0.14 | 2.74 | 5.11 | 5.28 | 5.11 | 220200 |
| 1717622940 | 5.11 | -0.04 | -0.78 | 5.17 | 5.22 | 5.08 | 1212400 |
| 1717536600 | 5.15 | -0.11 | -2.09 | 5.25 | 5.3 | 5.03 | 296300 |
| 1717450200 | 5.26 | 0.24 | 4.78 | 5.0199999 | 5.28 | 5 | 547200 |
| 1717191000 | 5.0199999 | -0.01 | -0.20 | 5.03 | 5.18 | 4.95 | 3276500 |
| 1717018140 | 5.03 | 0 | 0.00 | 5.0599999 | 5.11 | 4.89 | 510000 |
| 1716931740 | 5.03 | -0.24 | -4.55 | 5.3 | 5.3 | 5.03 | 905900 |
| 1716845340 | 5.2699999 | -0.27 | -4.87 | 5.54 | 5.54 | 5.26 | 1046500 |
| 1716586200 | 5.54 | 0 | 0.00 | 5.53 | 5.55 | 5.42 | 377300 |
| 1716499800 | 5.54 | -0.06 | -1.07 | 5.65 | 5.65 | 5.39 | 693500 |
| 1716413340 | 5.6 | 0.08 | 1.45 | 5.43 | 5.6 | 5.41 | 635400 |
| 1716327000 | 5.5199999 | 0.02 | 0.36 | 5.51 | 5.5599999 | 5.44 | 258900 |
| 1716240600 | 5.5 | -0.13 | -2.31 | 5.66 | 5.66 | 5.4 | 592600 |
| 1715981400 | 5.63 | -0.01 | -0.18 | 5.59 | 5.72 | 5.55 | 780700 |
| 1715895000 | 5.64 | -0.19 | -3.26 | 5.84 | 5.87 | 5.6 | 493800 |
| 1715808600 | 5.83 | -0.17 | -2.83 | 6.0199999 | 6.0599999 | 5.79 | 1107700 |
| 1715722200 | 6 | 0.37 | 6.57 | 5.64 | 6.03 | 5.54 | 949400 |
| 1715635800 | 5.63 | 0.11 | 1.99 | 5.44 | 5.63 | 5.39 | 344100 |
| 1715376600 | 5.5199999 | -0.15 | -2.65 | 5.73 | 5.73 | 5.35 | 734500 |
| 1715290140 | 5.67 | -0.38 | -6.28 | 6.1 | 6.1 | 5.61 | 521600 |
| 1715203800 | 6.05 | 0.08 | 1.34 | 6.0199999 | 6.15 | 5.92 | 1218600 |
| 1715117400 | 5.97 | 0.08 | 1.36 | 5.98 | 6.2 | 5.9 | 671000 |
| 1715031000 | 5.89 | 0.08 | 1.38 | 5.79 | 6.04 | 5.78 | 441600 |
| 1714771800 | 5.8099999 | 0.06 | 1.04 | 5.8099999 | 6.04 | 5.73 | 1141600 |
| 1714685400 | 5.75 | 0.06 | 1.05 | 5.67 | 5.92 | 5.6 | 535200 |
| 1714512600 | 5.69 | -0.21 | -3.56 | 5.9 | 5.96 | 5.67 | 606700 |
| 1714426200 | 5.9 | 0.19 | 3.33 | 5.66 | 6 | 5.5599999 | 880800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
