MPM Corpóreos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.810	8.130	7.810	8.100	8.100	20,900
2026-07-21	8.040	8.300	7.720	7.750	7.750	53,600
2026-07-20	8.250	8.400	7.910	8.040	8.040	23,700
2026-07-17	8.240	8.490	7.550	8.490	8.490	98,400
2026-07-16	8.420	8.420	7.860	8.080	8.080	41,500
2026-07-15	8.170	8.440	8.110	8.420	8.420	47,200
2026-07-14	8.090	8.460	7.760	8.440	8.440	42,500
2026-07-13	8.190	8.500	7.860	7.860	7.860	84,400
2026-07-10	7.770	8.350	7.700	8.150	8.150	96,000
2026-07-09	7.690	7.690	7.310	7.640	7.640	16,000
2026-07-08	7.550	7.600	7.320	7.410	7.410	48,000
2026-07-07	7.440	7.700	7.410	7.440	7.440	16,300
2026-07-06	7.310	7.800	7.180	7.460	7.460	124,000
2026-07-03	7.060	7.330	7.060	7.190	7.190	24,700
2026-07-02	7.190	7.300	7.010	7.050	7.050	47,300
2026-07-01	7.440	7.740	7.190	7.190	7.190	77,600
2026-06-30	7.340	7.700	7.260	7.480	7.480	42,700
2026-06-29	6.880	7.730	6.880	7.390	7.390	86,500
2026-06-26	6.310	7.400	6.310	7.000	7.000	169,100
2026-06-25	6.480	6.490	6.120	6.410	6.410	73,300
2026-06-24	6.300	6.500	6.180	6.360	6.360	34,900
2026-06-23	5.960	6.570	5.950	6.250	6.250	71,500
2026-06-22	6.090	6.280	5.980	5.980	5.980	60,200
2026-06-19	6.140	6.150	5.910	6.100	6.100	72,600
2026-06-18	6.960	6.960	5.640	6.000	6.000	362,600
2026-06-17	7.480	7.500	6.950	6.950	6.950	91,800
2026-06-16	7.030	7.490	6.860	7.490	7.490	68,500
2026-06-15	6.930	7.570	6.770	7.080	7.080	130,500
2026-06-12	0.730	0.730	0.710	0.730	7.300	47,400
2026-06-11	0.730	0.740	0.690	0.720	7.200	125,540
2026-06-10	0.760	0.760	0.710	0.720	7.200	166,420
2026-06-09	0.770	0.780	0.750	0.760	7.600	58,770
2026-06-08	0.760	0.790	0.760	0.780	7.800	27,430
2026-06-05	0.790	0.800	0.760	0.770	7.700	47,230
2026-06-03	0.810	0.820	0.750	0.780	7.800	88,760
2026-06-02	0.810	0.820	0.790	0.810	8.100	23,670
2026-06-01	0.790	0.810	0.770	0.810	8.100	58,250
2026-05-29	0.810	0.820	0.790	0.800	8.000	44,180
2026-05-28	0.840	0.840	0.810	0.810	8.100	54,170
2026-05-27	0.830	0.900	0.810	0.840	8.400	129,900
2026-05-26	0.840	0.850	0.810	0.820	8.200	18,580
2026-05-25	0.820	0.840	0.820	0.820	8.200	37,070
2026-05-22	0.840	0.850	0.820	0.840	8.400	43,940
2026-05-21	0.830	0.860	0.820	0.840	8.400	55,010
2026-05-20	0.790	0.850	0.790	0.830	8.300	46,540
2026-05-19	0.790	0.820	0.770	0.790	7.900	147,720
2026-05-18	0.810	0.820	0.780	0.790	7.900	85,260
2026-05-15	0.820	0.840	0.800	0.810	8.100	126,140
2026-05-14	0.850	0.850	0.820	0.820	8.200	79,850
2026-05-13	0.900	0.900	0.830	0.830	8.300	208,890
2026-05-12	0.860	0.890	0.830	0.890	8.900	210,060
2026-05-11	0.920	0.920	0.860	0.860	8.600	127,210
2026-05-08	0.930	0.940	0.910	0.920	9.200	80,230
2026-05-07	1.040	1.040	0.900	0.920	9.200	682,750
2026-05-06	1.030	1.060	1.010	1.020	10.200	296,800
2026-05-05	1.030	1.070	1.010	1.010	10.100	113,480
2026-05-04	1.000	1.070	1.000	1.040	10.400	113,770
2026-04-30	1.020	1.040	1.000	1.000	9.994	157,390
2026-04-29	1.050	1.060	1.020	1.020	10.194	94,440
2026-04-28	1.060	1.070	1.020	1.040	10.394	108,880

← NewerPage 2 of 5 · 246 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.