Hospital Mater Dei S.A (MATD3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 3.92 | -0.03 | -0.76 | 3.95 | 3.95 | 3.78 | 931 |
| 1734384540 | 3.95 | -0.05 | -1.25 | 3.97 | 4 | 3.82 | 703 |
| 1734125340 | 4 | -0.02 | -0.50 | 4.04 | 4.04 | 3.91 | 1159 |
| 1734039000 | 4.0199999 | -0.14 | -3.37 | 4.14 | 4.14 | 3.98 | 512 |
| 1733952540 | 4.16 | 0.17 | 4.26 | 4.14 | 4.17 | 4.05 | 954 |
| 1733866140 | 3.99 | 0.08 | 2.05 | 4.01 | 4.09 | 3.98 | 733 |
| 1733779740 | 3.91 | -0.06 | -1.51 | 4.04 | 4.05 | 3.91 | 710 |
| 1733520600 | 3.97 | -0.06 | -1.49 | 4.0599999 | 4.13 | 3.96 | 842 |
| 1733434200 | 4.03 | 0 | 0.00 | 4.14 | 4.14 | 4.03 | 543 |
| 1733347800 | 4.03 | -0.02 | -0.49 | 4.05 | 4.13 | 3.97 | 400 |
| 1733261340 | 4.05 | 0.01 | 0.25 | 3.96 | 4.13 | 3.96 | 376 |
| 1733174940 | 4.04 | -0.12 | -2.88 | 4.17 | 4.17 | 4.03 | 680 |
| 1732915740 | 4.16 | 0.16 | 4.00 | 3.96 | 4.16 | 3.93 | 1351 |
| 1732829400 | 4 | -0.26 | -6.10 | 4.18 | 4.26 | 3.96 | 1485 |
| 1732743000 | 4.26 | -0.13 | -2.96 | 4.3 | 4.44 | 4.19 | 1054 |
| 1732656600 | 4.39 | 0.17 | 4.03 | 4.36 | 4.39 | 4.23 | 634 |
| 1732570140 | 4.22 | -0.09 | -2.09 | 4.3099999 | 4.35 | 4.21 | 668 |
| 1732310940 | 4.3099999 | 0.08 | 1.89 | 4.28 | 4.3099999 | 4.15 | 316 |
| 1732224600 | 4.23 | -0.07 | -1.63 | 4.3 | 4.3 | 4.15 | 809 |
| 1732051800 | 4.3 | -0.1 | -2.27 | 4.3099999 | 4.38 | 4.2 | 1654 |
| 1731965340 | 4.4 | 0.08 | 1.85 | 4.46 | 4.46 | 4.16 | 636 |
| 1731619800 | 4.32 | -0.07 | -1.59 | 4.3 | 4.47 | 4.29 | 480 |
| 1731533400 | 4.39 | -0.01 | -0.23 | 4.49 | 4.49 | 4.26 | 434 |
| 1731446940 | 4.4 | -0.06 | -1.35 | 4.54 | 4.54 | 4.38 | 940 |
| 1731360540 | 4.46 | 0.14 | 3.24 | 4.37 | 4.5 | 4.32 | 1070 |
| 1731101400 | 4.32 | 0.18 | 4.35 | 4.15 | 4.39 | 4.07 | 2930 |
| 1731014940 | 4.14 | -0.15 | -3.50 | 4.32 | 4.32 | 4.14 | 592 |
| 1730928600 | 4.29 | 0 | 0.00 | 4.32 | 4.32 | 4.15 | 758 |
| 1730842200 | 4.29 | 0.14 | 3.37 | 4.26 | 4.3 | 4.17 | 835 |
| 1730755800 | 4.15 | 0.09 | 2.22 | 4.11 | 4.21 | 4.11 | 1517 |
| 1730496600 | 4.0599999 | -0.13 | -3.10 | 4.22 | 4.26 | 4.0599999 | 2077 |
| 1730410200 | 4.19 | -0.05 | -1.18 | 4.32 | 4.34 | 4.17 | 650 |
| 1730323800 | 4.24 | 0.05 | 1.19 | 4.16 | 4.32 | 4.16 | 733 |
| 1730237340 | 4.19 | -0.07 | -1.64 | 4.2 | 4.24 | 4.13 | 907 |
| 1730151000 | 4.26 | 0.12 | 2.90 | 4.18 | 4.3 | 4.18 | 756 |
| 1729891800 | 4.14 | -0.12 | -2.82 | 4.4 | 4.45 | 4.14 | 1755 |
| 1729805400 | 4.26 | 0.05 | 1.19 | 4.29 | 4.3 | 4.18 | 902 |
| 1729719000 | 4.21 | -0.08 | -1.86 | 4.29 | 4.32 | 4.21 | 1105 |
| 1729632600 | 4.29 | -0.04 | -0.92 | 4.35 | 4.35 | 4.23 | 1416 |
| 1729546140 | 4.33 | -0.06 | -1.37 | 4.45 | 4.46 | 4.29 | 1637 |
| 1729287000 | 4.39 | 0 | 0.00 | 4.33 | 4.46 | 4.33 | 763 |
| 1729200540 | 4.39 | 0.07 | 1.62 | 4.41 | 4.45 | 4.3099999 | 1103 |
| 1729114140 | 4.32 | 0 | 0.00 | 4.32 | 4.4 | 4.32 | 754 |
| 1729027740 | 4.32 | -0.17 | -3.79 | 4.44 | 4.44 | 4.3 | 1303 |
| 1728941340 | 4.49 | 0.06 | 1.35 | 4.35 | 4.49 | 4.35 | 1091 |
| 1728682200 | 4.43 | 0.04 | 0.91 | 4.5199999 | 4.55 | 4.34 | 1415 |
| 1728595740 | 4.39 | 0.04 | 0.92 | 4.32 | 4.51 | 4.32 | 839 |
| 1728509400 | 4.35 | -0.3 | -6.45 | 4.69 | 4.69 | 4.35 | 1433 |
| 1728422940 | 4.65 | 0.11 | 2.42 | 4.53 | 4.67 | 4.53 | 901 |
| 1728336600 | 4.54 | 0.01 | 0.22 | 4.5 | 4.64 | 4.5 | 887 |
| 1728077400 | 4.53 | 0.11 | 2.49 | 4.55 | 4.75 | 4.53 | 1367 |
| 1727991000 | 4.42 | -0.04 | -0.90 | 4.5599999 | 4.73 | 4.35 | 1918 |
| 1727904540 | 4.46 | 0.03 | 0.68 | 4.48 | 4.53 | 4.38 | 826 |
| 1727818200 | 4.43 | 0.07 | 1.61 | 4.41 | 4.45 | 4.3099999 | 2226 |
| 1727731800 | 4.36 | -0.05 | -1.13 | 4.42 | 4.51 | 4.36 | 1113 |
| 1727472600 | 4.41 | 0.06 | 1.38 | 4.5 | 4.51 | 4.41 | 957 |
| 1727386140 | 4.35 | -0.01 | -0.23 | 4.49 | 4.49 | 4.35 | 1304 |
| 1727299740 | 4.36 | -0.1 | -2.24 | 4.45 | 4.48 | 4.36 | 1773 |
| 1727213400 | 4.46 | -0.08 | -1.76 | 4.49 | 4.59 | 4.46 | 1260 |
| 1727127000 | 4.54 | -0.2 | -4.22 | 4.64 | 4.64 | 4.48 | 1464 |
| 1726867800 | 4.74 | 0.09 | 1.94 | 4.66 | 4.74 | 4.48 | 2118 |
| 1726781400 | 4.65 | -0.28 | -5.68 | 4.96 | 4.96 | 4.65 | 1140 |
| 1726695000 | 4.93 | 0.03 | 0.61 | 4.78 | 5.01 | 4.78 | 1505 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
