MPM Corpóreos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.410 | 7.500 | 7.360 | 7.500 | 7.500 | 48,500 |
| 2026-10-15 | 7.630 | 7.650 | 7.190 | 7.400 | 7.400 | 128,800 |
| 2026-10-14 | 8.020 | 8.020 | 7.700 | 7.720 | 7.720 | 47,900 |
| 2026-10-13 | 7.810 | 8.400 | 7.750 | 8.070 | 8.070 | 92,000 |
| 2026-10-09 | 7.700 | 8.220 | 7.490 | 7.940 | 7.940 | 2,512,400 |
| 2026-10-08 | 7.580 | 7.810 | 7.470 | 7.580 | 7.580 | 244,700 |
| 2026-10-07 | 7.890 | 7.890 | 7.360 | 7.410 | 7.410 | 471,300 |
| 2026-10-06 | 8.430 | 8.430 | 7.660 | 7.660 | 7.660 | 321,100 |
| 2026-10-05 | 7.690 | 8.500 | 7.620 | 8.400 | 8.400 | 584,700 |
| 2026-10-02 | 7.590 | 7.660 | 7.400 | 7.570 | 7.570 | 17,100 |
| 2026-10-01 | 7.510 | 7.600 | 7.380 | 7.470 | 7.470 | 21,500 |
| 2026-09-30 | 7.310 | 7.590 | 7.290 | 7.490 | 7.490 | 40,200 |
| 2026-09-29 | 7.160 | 7.500 | 7.080 | 7.500 | 7.500 | 55,100 |
| 2026-09-28 | 7.040 | 7.180 | 7.040 | 7.050 | 7.050 | 10,500 |
| 2026-09-25 | 6.940 | 7.130 | 6.910 | 7.120 | 7.120 | 40,400 |
| 2026-09-24 | 6.880 | 7.170 | 6.880 | 6.940 | 6.940 | 26,600 |
| 2026-09-23 | 7.080 | 7.230 | 6.890 | 6.950 | 6.950 | 90,400 |
| 2026-09-22 | 7.080 | 7.370 | 7.080 | 7.250 | 7.250 | 56,000 |
| 2026-09-21 | 7.080 | 7.330 | 7.040 | 7.250 | 7.250 | 41,900 |
| 2026-09-18 | 6.990 | 7.130 | 6.990 | 7.100 | 7.100 | 7,400 |
| 2026-09-17 | 7.020 | 7.260 | 7.020 | 7.050 | 7.050 | 15,000 |
| 2026-09-16 | 7.030 | 7.130 | 7.030 | 7.130 | 7.130 | 5,600 |
| 2026-09-15 | 7.000 | 7.110 | 6.900 | 7.030 | 7.030 | 57,000 |
| 2026-09-14 | 7.170 | 7.400 | 7.060 | 7.060 | 7.060 | 29,300 |
| 2026-09-11 | 7.110 | 7.400 | 7.050 | 7.400 | 7.400 | 34,000 |
| 2026-09-10 | 6.990 | 7.200 | 6.990 | 7.200 | 7.200 | 24,200 |
| 2026-09-09 | 7.020 | 7.160 | 6.890 | 7.020 | 7.020 | 70,500 |
| 2026-09-08 | 7.020 | 7.170 | 7.000 | 7.160 | 7.160 | 101,000 |
| 2026-09-04 | 7.450 | 7.570 | 7.010 | 7.010 | 7.010 | 102,800 |
| 2026-09-03 | 7.790 | 7.800 | 7.480 | 7.480 | 7.480 | 36,800 |
| 2026-09-02 | 7.190 | 7.790 | 7.140 | 7.790 | 7.790 | 48,900 |
| 2026-09-01 | 6.710 | 7.120 | 6.710 | 7.050 | 7.050 | 59,000 |
| 2026-08-31 | 7.000 | 7.050 | 6.650 | 6.830 | 6.830 | 69,200 |
| 2026-08-28 | 7.110 | 7.400 | 6.900 | 6.970 | 6.970 | 42,200 |
| 2026-08-27 | 6.990 | 7.140 | 6.960 | 6.980 | 6.980 | 34,200 |
| 2026-08-26 | 7.040 | 7.040 | 6.890 | 7.030 | 7.030 | 16,200 |
| 2026-08-25 | 7.000 | 7.150 | 6.900 | 7.000 | 7.000 | 58,200 |
| 2026-08-24 | 6.870 | 7.190 | 6.870 | 7.070 | 7.070 | 35,600 |
| 2026-08-21 | 6.730 | 7.290 | 6.730 | 7.010 | 7.010 | 48,000 |
| 2026-08-20 | 6.940 | 7.090 | 6.760 | 6.800 | 6.800 | 69,500 |
| 2026-08-19 | 7.030 | 7.140 | 6.840 | 7.000 | 7.000 | 432,200 |
| 2026-08-18 | 7.000 | 7.090 | 6.830 | 6.980 | 6.980 | 99,600 |
| 2026-08-17 | 6.510 | 7.210 | 6.510 | 7.000 | 7.000 | 63,100 |
| 2026-08-14 | 6.800 | 6.800 | 6.290 | 6.800 | 6.800 | 144,000 |
| 2026-08-13 | 7.000 | 7.000 | 6.650 | 6.700 | 6.700 | 54,900 |
| 2026-08-12 | 6.600 | 7.100 | 6.200 | 7.100 | 7.100 | 471,200 |
| 2026-08-11 | 6.950 | 7.110 | 6.920 | 6.920 | 6.920 | 31,300 |
| 2026-08-10 | 7.050 | 7.240 | 6.880 | 6.950 | 6.950 | 36,500 |
| 2026-08-07 | 7.340 | 7.530 | 7.000 | 7.000 | 7.000 | 91,200 |
| 2026-08-06 | 7.740 | 7.800 | 7.180 | 7.560 | 7.560 | 138,800 |
| 2026-08-05 | 7.610 | 7.870 | 7.540 | 7.650 | 7.650 | 30,400 |
| 2026-08-04 | 8.100 | 8.200 | 7.540 | 7.540 | 7.540 | 84,100 |
| 2026-08-03 | 7.890 | 8.180 | 7.820 | 8.180 | 8.180 | 42,900 |
| 2026-07-31 | 7.920 | 8.060 | 7.870 | 8.060 | 8.060 | 21,800 |
| 2026-07-30 | 8.200 | 8.200 | 7.870 | 7.900 | 7.900 | 11,300 |
| 2026-07-29 | 8.100 | 8.100 | 7.720 | 7.920 | 7.920 | 53,900 |
| 2026-07-28 | 8.100 | 8.240 | 7.850 | 8.100 | 8.100 | 16,700 |
| 2026-07-27 | 8.300 | 8.300 | 7.900 | 8.160 | 8.160 | 26,500 |
| 2026-07-24 | 7.950 | 8.310 | 7.770 | 8.310 | 8.310 | 42,300 |
| 2026-07-23 | 8.110 | 8.500 | 7.940 | 8.120 | 8.120 | 29,100 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 0.0006 BRL |
| 2025-12-30 | 0.0376 BRL |
| 2025-04-30 | 0.0017 BRL |
| 2021-09-06 | 0.0819 BRL |
| 2021-04-30 | 0.0604 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.