B3 · MATD3 · stock
Hospital Mater Dei S.A. (MATD3) stock price history
Every B3 trading session of Hospital Mater Dei S.A. from May 13, 2021 to Nov 12, 2026: 1,368 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MATD3 adjusted close, 2021 to 2026
- R$19.94
- All time high, 2021
- R$6.85
- 52 week high, R$4.24 low
- 1,368
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MATD3 key facts
- Hospital Mater Dei S.A. (MATD3) closed at R$5.43 on Nov 12, 2026 on B3.
- MATD3's all time high close is R$19.94, set on Aug 27, 2021; its all time low close is R$3.31 on Jan 2, 2025.
- MATD3's 52 week range is R$4.24 to R$6.85.
- MATD3 returned +13.3% over the year to Nov 12, 2026 and -63.7% over five years.
- Since May 13, 2021 MATD3 returned -63%, -16.4% a year compounded.
- MATD3's deepest drawdown was -83.4% from Aug 27, 2021 to Jan 2, 2025.
- DataCedar holds 1,368 daily sessions of MATD3 history from May 13, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MATD3 price chart, 2021 to 2026
MATD3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.7% |
| 3 months | +18.3% |
| 6 months | -1.1% |
| Year to date | +3.2% |
| 1 year | +13.3% |
| 3 years | -19.7% |
| 5 years | -63.7% |
| 10 years | n/a |
| Since May 13, 2021 | -62.7% |
| Compound annual growth, 5.5 years | -16.4% |
MATD3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$19.94 on Aug 27, 2021
- All time low close
- R$3.31 on Jan 2, 2025
- 52 week high
- R$6.85 on Oct 9, 2026
- 52 week low
- R$4.24 on Nov 3, 2026
- Deepest drawdown
- -83.4% from Aug 27, 2021 to Jan 2, 2025, not yet recovered
- Best single session
- +13.4% on Jan 31, 2023
- Worst single session
- -31.1% on Oct 30, 2026
- Volatility, 1 year annualised
- 54.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +52%
- Worst calendar year
- 2024, -56%
MATD3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 13, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.30 | R$6.85 | R$4.24 | R$5.43 | +3.2% | 42M | 212 |
| 2025 | R$3.44 | R$5.55 | R$3.19 | R$5.26 | +51.8% | 88.2M | 250 |
| 2024 | R$7.86 | R$7.89 | R$3.35 | R$3.47 | -55.8% | 160.4M | 251 |
| 2023 | R$6.49 | R$10.65 | R$5.90 | R$7.85 | +16.7% | 101.8M | 248 |
| 2022 | R$12.63 | R$16.22 | R$5.57 | R$6.72 | -46.2% | 147.7M | 250 |
| 2021 | R$14.59 | R$20.16 | R$11.60 | R$12.49 | n/a | 108.9M | 157 |
MATD3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$5.43 | +24.8% |
| October 2026 | R$4.35 | -14.0% |
| September 2026 | R$5.06 | +3.3% |
| August 2026 | R$4.90 | +1.2% |
| July 2026 | R$4.84 | 0.0% |
| June 2026 | R$4.84 | -5.7% |
| May 2026 | R$5.13 | -10.6% |
| April 2026 | R$5.74 | +0.2% |
| March 2026 | R$5.73 | -3.9% |
| February 2026 | R$5.96 | +2.8% |
| January 2026 | R$5.80 | +10.3% |
| December 2025 | R$5.26 | +13.2% |
About the MATD3 data
Daily bars. 1,368 sessions from May 13, 2021 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 13, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AMATD3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MACY34 Macy's, Inc.
- MAGM11 Mag Multiestrategia Classe De Investimento Imobiliario Responsabilidade Limitada
- MANA11 Manati Capital Hedge Fund Fundo De Investimento Imobiliario
- MAPT4 Cemepe Investimentos S.A.
- MAXR11 Fundo De Investimentos Imobiliarios - Max Ret
- MBRF3 MBRF Global Foods Company S.A.
- MCCI11 Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios
- MCDC34 McDonald's Corporation
Common questions
MATD3 share price history
