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 |
|---|---|---|---|---|---|---|---|
| 1742592600 | 3.57 | -0.03 | -0.83 | 3.59 | 3.66 | 3.49 | 2619 |
| 1742506200 | 3.6 | -0.38 | -9.55 | 3.92 | 3.92 | 3.54 | 3999 |
| 1742419800 | 3.98 | 0.07 | 1.79 | 3.95 | 4.03 | 3.89 | 404 |
| 1742333400 | 3.91 | -0.03 | -0.76 | 3.99 | 3.99 | 3.89 | 224 |
| 1742247000 | 3.94 | 0.04 | 1.03 | 3.98 | 4.03 | 3.93 | 584 |
| 1741987800 | 3.9 | 0.2 | 5.41 | 3.71 | 3.93 | 3.7 | 663 |
| 1741901400 | 3.7 | -0.04 | -1.07 | 3.77 | 3.77 | 3.61 | 582 |
| 1741814940 | 3.74 | 0.08 | 2.19 | 3.61 | 3.78 | 3.61 | 834 |
| 1741728600 | 3.66 | 0.04 | 1.10 | 3.6 | 3.68 | 3.6 | 342 |
| 1741642140 | 3.62 | -0.13 | -3.47 | 3.61 | 3.77 | 3.6 | 511 |
| 1741382940 | 3.75 | 0.09 | 2.46 | 3.65 | 3.8 | 3.65 | 854 |
| 1741296540 | 3.66 | 0.09 | 2.52 | 3.54 | 3.67 | 3.54 | 471 |
| 1741210140 | 3.57 | -0.1 | -2.72 | 3.65 | 3.65 | 3.55 | 566 |
| 1740778200 | 3.67 | -0.05 | -1.34 | 3.71 | 3.84 | 3.65 | 358 |
| 1740691740 | 3.72 | 0.05 | 1.36 | 3.62 | 3.78 | 3.62 | 1118 |
| 1740605400 | 3.67 | -0.08 | -2.13 | 3.79 | 3.79 | 3.62 | 539 |
| 1740519000 | 3.75 | 0.05 | 1.35 | 3.74 | 3.78 | 3.72 | 97 |
| 1740432540 | 3.7 | -0.09 | -2.37 | 3.84 | 3.86 | 3.68 | 708 |
| 1740173400 | 3.79 | -0.03 | -0.79 | 3.86 | 3.91 | 3.79 | 323 |
| 1740087000 | 3.82 | -0.02 | -0.52 | 3.85 | 3.86 | 3.75 | 468 |
| 1740000540 | 3.84 | -0.25 | -6.11 | 3.82 | 3.89 | 3.72 | 1888 |
| 1739914140 | 4.09 | 0.1 | 2.51 | 4.0599999 | 4.09 | 3.84 | 494 |
| 1739827800 | 3.99 | 0.15 | 3.91 | 3.84 | 4.12 | 3.84 | 1100 |
| 1739568600 | 3.84 | 0.1 | 2.67 | 3.74 | 3.91 | 3.74 | 604 |
| 1739482140 | 3.74 | -0.1 | -2.60 | 3.77 | 3.79 | 3.62 | 787 |
| 1739395740 | 3.84 | -0.12 | -3.03 | 3.98 | 3.98 | 3.78 | 700 |
| 1739309400 | 3.96 | 0.06 | 1.54 | 3.82 | 4.03 | 3.82 | 877 |
| 1739222940 | 3.9 | -0.1 | -2.50 | 4.04 | 4.05 | 3.85 | 785 |
| 1738963800 | 4 | 0 | 0.00 | 3.93 | 4.07 | 3.93 | 477 |
| 1738877340 | 4 | -0.05 | -1.23 | 3.97 | 4.05 | 3.92 | 771 |
| 1738790940 | 4.05 | -0.04 | -0.98 | 4.04 | 4.08 | 3.88 | 585 |
| 1738704600 | 4.09 | -0.02 | -0.49 | 4.03 | 4.09 | 3.97 | 533 |
| 1738618200 | 4.11 | 0.19 | 4.85 | 3.86 | 4.11 | 3.78 | 690 |
| 1738358940 | 3.92 | -0.13 | -3.21 | 4.0199999 | 4.05 | 3.85 | 896 |
| 1738272540 | 4.05 | 0.3 | 8.00 | 3.79 | 4.05 | 3.79 | 710 |
| 1738186200 | 3.75 | 0 | 0.00 | 3.76 | 3.82 | 3.69 | 630 |
| 1738099740 | 3.75 | 0.09 | 2.46 | 3.7 | 3.76 | 3.68 | 620 |
| 1738013340 | 3.66 | 0.02 | 0.55 | 3.64 | 3.73 | 3.57 | 635 |
| 1737754200 | 3.64 | -0.02 | -0.55 | 3.66 | 3.66 | 3.57 | 382 |
| 1737667740 | 3.66 | -0.01 | -0.27 | 3.65 | 3.7 | 3.58 | 670 |
| 1737581400 | 3.67 | 0.05 | 1.38 | 3.66 | 3.75 | 3.59 | 873 |
| 1737495000 | 3.62 | -0.05 | -1.36 | 3.67 | 3.67 | 3.53 | 692 |
| 1737408600 | 3.67 | 0.08 | 2.23 | 3.67 | 3.68 | 3.55 | 308 |
| 1737149400 | 3.59 | 0.04 | 1.13 | 3.55 | 3.59 | 3.43 | 987 |
| 1737062940 | 3.55 | 0.02 | 0.57 | 3.74 | 3.74 | 3.5 | 908 |
| 1736976540 | 3.53 | 0.01 | 0.28 | 3.56 | 3.78 | 3.53 | 756 |
| 1736890140 | 3.52 | -0.1 | -2.76 | 3.63 | 3.63 | 3.51 | 411 |
| 1736803740 | 3.62 | -0.07 | -1.90 | 3.68 | 3.68 | 3.55 | 463 |
| 1736544540 | 3.69 | -0.06 | -1.60 | 3.74 | 3.74 | 3.62 | 559 |
| 1736458140 | 3.75 | -0.06 | -1.57 | 3.88 | 3.88 | 3.67 | 177 |
| 1736371740 | 3.81 | -0.05 | -1.30 | 3.88 | 3.88 | 3.74 | 411 |
| 1736285400 | 3.86 | 0.14 | 3.76 | 3.84 | 3.86 | 3.77 | 433 |
| 1736198940 | 3.72 | 0.41 | 12.39 | 3.53 | 3.77 | 3.53 | 1014 |
| 1735939740 | 3.31 | -0.19 | -5.43 | 3.49 | 3.51 | 3.31 | 1231 |
| 1735853400 | 3.5 | 0 | 0.00 | 3.55 | 3.61 | 3.5 | 985 |
| 1735594200 | 3.5 | -0.06 | -1.69 | 3.56 | 3.63 | 3.5 | 664 |
| 1735334940 | 3.56 | -0.16 | -4.30 | 3.72 | 3.72 | 3.56 | 726 |
| 1735248540 | 3.72 | 0.09 | 2.48 | 3.67 | 3.72 | 3.54 | 836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
