MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.100	1.110	1.000	1.060	10.594	127,800
2026-04-24	1.110	1.120	1.090	1.110	11.093	49,330
2026-04-23	1.120	1.130	1.110	1.110	11.093	38,910
2026-04-22	1.140	1.160	1.120	1.120	11.193	77,950
2026-04-20	1.150	1.170	1.150	1.160	11.593	12,820
2026-04-17	1.170	1.200	1.140	1.160	11.593	143,520
2026-04-16	1.230	1.230	1.160	1.160	11.593	83,600
2026-04-15	1.220	1.240	1.190	1.220	12.193	85,660
2026-04-14	1.250	1.270	1.200	1.230	12.293	101,710
2026-04-13	1.190	1.270	1.190	1.230	12.293	184,140
2026-04-10	1.200	1.220	1.180	1.200	11.993	141,460
2026-04-09	1.170	1.220	1.160	1.200	11.993	74,830
2026-04-08	1.140	1.210	1.140	1.180	11.793	107,140
2026-04-07	1.150	1.180	1.120	1.150	11.493	43,260
2026-04-06	1.150	1.160	1.130	1.140	11.393	27,470
2026-04-02	1.120	1.180	1.090	1.150	11.493	42,240
2026-04-01	1.150	1.150	1.110	1.130	11.293	47,170
2026-03-31	1.090	1.130	1.030	1.130	11.293	153,330
2026-03-30	1.100	1.100	1.060	1.090	10.894	36,620
2026-03-27	1.160	1.160	1.100	1.110	11.093	70,430
2026-03-26	1.180	1.210	1.140	1.150	11.493	64,450
2026-03-25	1.190	1.210	1.180	1.180	11.793	23,730
2026-03-24	1.170	1.190	1.150	1.190	11.893	25,900
2026-03-23	1.130	1.210	1.130	1.190	11.893	45,980
2026-03-20	1.160	1.160	1.130	1.150	11.493	37,970
2026-03-19	1.190	1.200	1.150	1.160	11.593	72,380
2026-03-18	1.170	1.240	1.150	1.200	11.993	101,630
2026-03-17	1.220	1.270	1.150	1.170	11.693	157,910
2026-03-16	1.290	1.290	1.240	1.240	12.393	298,560
2026-03-13	1.220	1.290	1.210	1.270	12.692	183,960
2026-03-12	1.180	1.270	1.180	1.210	12.093	323,390
2026-03-11	1.140	1.200	1.140	1.180	11.793	176,220
2026-03-10	1.140	1.190	1.110	1.160	11.593	143,250
2026-03-09	1.150	1.180	1.120	1.130	11.293	167,450
2026-03-06	1.110	1.180	1.110	1.160	11.593	84,730
2026-03-05	1.120	1.140	1.100	1.130	11.293	15,000
2026-03-04	1.110	1.150	1.110	1.120	11.193	30,640
2026-03-03	1.070	1.150	1.040	1.140	11.393	93,700
2026-03-02	1.060	1.100	1.030	1.100	10.993	27,480
2026-02-27	1.120	1.130	1.070	1.070	10.694	53,750
2026-02-26	1.120	1.140	1.100	1.130	11.293	13,660
2026-02-25	1.110	1.120	1.100	1.120	11.193	28,850
2026-02-24	1.120	1.140	1.080	1.110	11.093	56,260
2026-02-23	1.140	1.140	1.110	1.130	11.293	54,330
2026-02-20	1.120	1.170	1.100	1.140	11.393	111,130
2026-02-19	1.050	1.130	1.040	1.130	11.293	120,200
2026-02-18	1.050	1.120	1.050	1.060	10.594	63,860
2026-02-13	1.080	1.080	1.010	1.060	10.594	95,710
2026-02-12	0.990	1.110	0.990	1.080	10.794	212,770
2026-02-11	0.870	1.010	0.870	0.990	9.894	326,410
2026-02-10	0.880	0.890	0.870	0.880	8.795	15,490
2026-02-09	0.870	0.890	0.870	0.890	8.895	36,400
2026-02-06	0.870	0.880	0.840	0.880	8.795	42,800
2026-02-05	0.850	0.870	0.820	0.870	8.695	101,320
2026-02-04	0.870	0.880	0.840	0.850	8.495	57,530
2026-02-03	0.890	0.900	0.870	0.870	8.695	54,560
2026-02-02	0.850	0.890	0.850	0.890	8.895	31,570
2026-01-30	0.860	0.880	0.850	0.850	8.495	35,170
2026-01-29	0.890	0.900	0.850	0.880	8.795	45,310
2026-01-28	0.880	0.890	0.850	0.890	8.895	84,740

← NewerPage 3 of 21 · 1,245 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.