ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

MATD3 Hospital Mater Dei S.A

4.87
0.07 (1.46%)
Jun 14 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Hospital Mater Dei S.A MATD3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 1.46% 4.87 21:47:19
Open Price Low Price High Price Close Price Prev Close
4.80 4.78 4.96 4.87 4.80
more quote information »

MATD3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.205.234.724.90496,980-0.33-6.35%
1 Month5.595.724.725.17728,332-0.72-12.88%
3 Months6.366.434.725.53706,332-1.49-23.43%
6 Months8.598.694.726.19591,570-3.72-43.31%
1 Year10.0811.334.727.35485,796-5.21-51.69%
3 Years15.5021.794.7210.94551,895-10.63-68.58%
5 Years17.2621.794.7211.42579,306-12.39-71.78%

MATD3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 4.87 0.15 3.18% 4.80 4.96 4.78 126,800
Jun 13 2024 4.72 -0.12 -2.48% 4.88 4.90 4.72 401,100
Jun 12 2024 4.84 -0.23 -4.54% 5.09 5.20 4.82 685,600
Jun 11 2024 5.07 0.09 1.81% 4.98 5.13 4.97 388,400
Jun 10 2024 4.98 0.07 1.43% 4.98 5.04 4.87 698,700
Jun 07 2024 4.91 -0.34 -6.48% 5.20 5.23 4.91 311,100
Jun 06 2024 5.25 0.14 2.74% 5.11 5.28 5.11 220,200
Jun 05 2024 5.11 -0.04 -0.78% 5.17 5.22 5.08 1,212,400
Jun 04 2024 5.15 -0.11 -2.09% 5.25 5.30 5.03 296,300
Jun 03 2024 5.26 0.24 4.78% 5.02 5.28 5.00 547,200
May 31 2024 5.02 -0.01 -0.20% 5.03 5.18 4.95 3,276,500
May 29 2024 5.03 0.00 0.00% 5.06 5.11 4.89 510,000
May 28 2024 5.03 -0.24 -4.55% 5.30 5.30 5.03 905,900
May 27 2024 5.27 -0.27 -4.87% 5.54 5.54 5.26 1,046,500
May 24 2024 5.54 0.00 0.00% 5.53 5.55 5.42 377,300
May 23 2024 5.54 -0.06 -1.07% 5.65 5.65 5.39 693,500
May 22 2024 5.60 0.08 1.45% 5.43 5.60 5.41 635,400
May 21 2024 5.52 0.02 0.36% 5.51 5.56 5.44 258,900
May 20 2024 5.50 -0.13 -2.31% 5.66 5.66 5.40 592,600
May 17 2024 5.63 -0.01 -0.18% 5.59 5.72 5.55 780,700
May 16 2024 5.64 -0.19 -3.26% 5.84 5.87 5.60 493,800
May 15 2024 5.83 -0.17 -2.83% 6.02 6.06 5.79 1,107,700
See More Historical Prices ยป