Hospital Mater Dei S.A (MATD3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726608600 | 4.9 | 0.14 | 2.94 | 4.8099999 | 4.9 | 4.75 | 745 |
| 1726522200 | 4.76 | -0.17 | -3.45 | 4.83 | 4.91 | 4.76 | 1190 |
| 1726263000 | 4.93 | 0 | 0.00 | 4.7699999 | 4.93 | 4.7699999 | 720 |
| 1726176540 | 4.93 | 0.05 | 1.02 | 4.93 | 4.95 | 4.75 | 1156 |
| 1726090140 | 4.88 | 0.05 | 1.04 | 4.79 | 4.98 | 4.76 | 1437 |
| 1726003740 | 4.83 | 0.33 | 7.33 | 4.59 | 4.83 | 4.59 | 975 |
| 1725917400 | 4.5 | -0.26 | -5.46 | 4.79 | 4.79 | 4.5 | 1125 |
| 1725658200 | 4.76 | 0.09 | 1.93 | 4.84 | 4.84 | 4.68 | 1234 |
| 1725571800 | 4.67 | -0.18 | -3.71 | 4.95 | 4.97 | 4.67 | 1115 |
| 1725485400 | 4.85 | -0.05 | -1.02 | 4.8 | 4.99 | 4.8 | 1678 |
| 1725399000 | 4.9 | 0.12 | 2.51 | 4.78 | 4.9 | 4.63 | 1913 |
| 1725312600 | 4.78 | 0.15 | 3.24 | 4.68 | 4.78 | 4.58 | 1509 |
| 1725053400 | 4.63 | 0.03 | 0.65 | 4.62 | 4.66 | 4.43 | 2639 |
| 1724967000 | 4.6 | -0.2 | -4.17 | 4.69 | 4.71 | 4.6 | 2219 |
| 1724880600 | 4.8 | 0.03 | 0.63 | 4.7 | 4.8 | 4.63 | 2327 |
| 1724794140 | 4.7699999 | 0.08 | 1.71 | 4.8 | 4.84 | 4.65 | 822 |
| 1724707740 | 4.69 | -0.14 | -2.90 | 4.84 | 4.91 | 4.69 | 831 |
| 1724448600 | 4.83 | 0.29 | 6.39 | 4.54 | 4.83 | 4.54 | 1983 |
| 1724362140 | 4.54 | -0.14 | -2.99 | 4.72 | 4.72 | 4.54 | 1747 |
| 1724275740 | 4.68 | 0.04 | 0.86 | 4.6 | 4.72 | 4.6 | 1530 |
| 1724189340 | 4.64 | 0.04 | 0.87 | 4.48 | 4.64 | 4.48 | 1185 |
| 1724102940 | 4.6 | 0.18 | 4.07 | 4.41 | 4.6 | 4.35 | 1907 |
| 1723843800 | 4.42 | -0.06 | -1.34 | 4.51 | 4.53 | 4.37 | 1972 |
| 1723757340 | 4.48 | -0.02 | -0.44 | 4.48 | 4.65 | 4.44 | 1750 |
| 1723671000 | 4.5 | -0.08 | -1.75 | 4.63 | 4.63 | 4.42 | 2278 |
| 1723584600 | 4.58 | 0.06 | 1.33 | 4.53 | 4.62 | 4.53 | 1628 |
| 1723498200 | 4.5199999 | -0.1 | -2.16 | 4.61 | 4.69 | 4.5199999 | 2275 |
| 1723239000 | 4.62 | 0.01 | 0.22 | 4.78 | 4.78 | 4.53 | 3587 |
| 1723152600 | 4.61 | -0.18 | -3.76 | 4.61 | 4.8 | 4.61 | 2377 |
| 1723066200 | 4.79 | 0.33 | 7.40 | 4.45 | 4.79 | 4.45 | 2594 |
| 1722979740 | 4.46 | -0.02 | -0.45 | 4.51 | 4.54 | 4.46 | 2214 |
| 1722893400 | 4.48 | -0.1 | -2.18 | 4.54 | 4.58 | 4.48 | 2105 |
| 1722634200 | 4.58 | -0.2 | -4.18 | 4.73 | 4.73 | 4.54 | 1972 |
| 1722547800 | 4.78 | -0.01 | -0.21 | 4.74 | 4.8 | 4.58 | 1865 |
| 1722461400 | 4.79 | 0.24 | 5.27 | 4.65 | 4.79 | 4.62 | 3030 |
| 1722374940 | 4.55 | -0.27 | -5.60 | 4.72 | 4.73 | 4.55 | 1495 |
| 1722288600 | 4.82 | -0.1 | -2.03 | 4.97 | 4.97 | 4.76 | 979 |
| 1722029400 | 4.92 | 0.01 | 0.20 | 4.94 | 4.95 | 4.85 | 1997 |
| 1721943000 | 4.91 | 0.21 | 4.47 | 4.54 | 4.91 | 4.54 | 1029 |
| 1721856600 | 4.7 | -0.11 | -2.29 | 4.7699999 | 4.7699999 | 4.53 | 1292 |
| 1721770140 | 4.8099999 | 0.13 | 2.78 | 4.65 | 4.8099999 | 4.55 | 1702 |
| 1721683800 | 4.68 | 0.15 | 3.31 | 4.54 | 4.68 | 4.53 | 1434 |
| 1721424600 | 4.53 | -0.1 | -2.16 | 4.6 | 4.62 | 4.53 | 989 |
| 1721338200 | 4.63 | -0.25 | -5.12 | 4.89 | 4.89 | 4.62 | 2824 |
| 1721251800 | 4.88 | 0.03 | 0.62 | 4.84 | 4.88 | 4.8 | 935 |
| 1721165340 | 4.85 | -0.01 | -0.21 | 4.85 | 4.97 | 4.82 | 1590 |
| 1721079000 | 4.86 | -0.12 | -2.41 | 4.99 | 5.04 | 4.86 | 1548 |
| 1720819800 | 4.98 | -0.1 | -1.97 | 5.08 | 5.12 | 4.92 | 2165 |
| 1720733400 | 5.08 | 0.06 | 1.20 | 5.04 | 5.13 | 4.99 | 1301 |
| 1720647000 | 5.0199999 | -0.01 | -0.20 | 5.0199999 | 5.2 | 4.98 | 2085 |
| 1720560540 | 5.03 | -0.01 | -0.20 | 4.88 | 5.13 | 4.88 | 1924 |
| 1720474200 | 5.04 | 0.06 | 1.20 | 4.99 | 5.04 | 4.9 | 2253 |
| 1720215000 | 4.98 | -0.14 | -2.73 | 4.94 | 5.07 | 4.88 | 2010 |
| 1720128540 | 5.12 | 0.28 | 5.79 | 4.85 | 5.12 | 4.75 | 2702 |
| 1720042200 | 4.84 | 0.29 | 6.37 | 4.54 | 4.84 | 4.54 | 4486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
