MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.880	0.890	0.860	0.870	8.695	57,390
2026-01-26	0.870	0.900	0.840	0.860	8.595	72,080
2026-01-23	0.870	0.870	0.840	0.870	8.695	25,710
2026-01-22	0.830	0.860	0.830	0.860	8.595	54,940
2026-01-21	0.840	0.840	0.820	0.840	8.395	31,410
2026-01-20	0.860	0.870	0.820	0.820	8.195	68,020
2026-01-19	0.840	0.900	0.820	0.860	8.595	85,240
2026-01-16	0.840	0.850	0.800	0.840	8.395	57,260
2026-01-15	0.860	0.870	0.820	0.830	8.295	55,540
2026-01-14	0.830	0.870	0.810	0.860	8.595	270,870
2026-01-13	0.920	0.930	0.800	0.810	8.095	2,946,000
2026-01-12	0.970	0.980	0.920	0.920	9.195	82,940
2026-01-09	0.980	0.990	0.960	0.980	9.794	40,070
2026-01-08	1.000	1.000	0.970	0.980	9.794	58,940
2026-01-07	1.010	1.010	0.990	1.000	9.994	166,540
2026-01-06	0.990	1.010	0.990	1.000	9.994	87,880
2026-01-05	1.020	1.030	0.980	0.990	9.894	77,860
2026-01-02	1.010	1.050	1.010	1.020	10.194	8,780
2025-12-30	0.990	1.040	0.990	1.040	10.394	33,510
2025-12-29	1.000	1.010	0.990	0.990	9.518	17,500
2025-12-26	1.010	1.010	0.990	0.990	9.518	17,050
2025-12-23	0.990	1.020	0.980	1.000	9.615	59,560
2025-12-22	0.980	0.990	0.970	0.980	9.422	12,070
2025-12-19	0.980	0.990	0.970	0.990	9.518	55,300
2025-12-18	0.990	1.000	0.970	1.000	9.615	125,310
2025-12-17	0.970	1.000	0.940	1.000	9.615	175,900
2025-12-16	1.020	1.020	0.940	1.000	9.615	123,020
2025-12-15	1.030	1.030	0.990	1.020	9.807	404,560
2025-12-12	1.050	1.060	1.000	1.040	9.999	99,860
2025-12-11	1.060	1.070	1.050	1.050	10.095	9,380
2025-12-10	1.050	1.070	1.050	1.070	10.288	15,610
2025-12-09	1.040	1.080	1.030	1.070	10.288	45,120
2025-12-08	1.080	1.080	1.040	1.050	10.095	250,110
2025-12-05	1.090	1.100	1.060	1.080	10.384	28,230
2025-12-04	1.100	1.120	1.080	1.090	10.480	39,080
2025-12-03	1.080	1.110	1.070	1.100	10.576	34,820
2025-12-02	1.060	1.100	1.060	1.100	10.576	38,060
2025-12-01	1.090	1.100	1.030	1.080	10.384	105,490
2025-11-28	1.110	1.120	1.080	1.080	10.384	22,320
2025-11-27	1.100	1.120	1.090	1.100	10.576	18,200
2025-11-26	1.130	1.130	1.060	1.120	10.768	177,660
2025-11-25	1.080	1.130	1.080	1.130	10.864	18,220
2025-11-24	1.120	1.120	1.070	1.080	10.384	20,480
2025-11-21	1.090	1.120	1.090	1.100	10.576	20,690
2025-11-19	1.120	1.140	1.030	1.120	10.768	64,280
2025-11-18	1.120	1.140	1.110	1.140	10.961	9,400
2025-11-17	1.140	1.150	1.120	1.120	10.768	19,020
2025-11-14	1.140	1.180	1.120	1.150	11.057	29,060
2025-11-13	1.150	1.150	1.120	1.140	10.961	86,830
2025-11-12	1.160	1.160	1.110	1.150	11.057	47,980
2025-11-11	1.150	1.180	1.140	1.150	11.057	86,090
2025-11-10	1.190	1.190	1.130	1.160	11.153	21,190
2025-11-07	1.160	1.180	1.120	1.170	11.249	83,320
2025-11-06	1.160	1.180	1.120	1.170	11.249	55,750
2025-11-05	1.130	1.190	1.090	1.180	11.345	81,400
2025-11-04	1.140	1.140	1.090	1.130	10.864	143,350
2025-11-03	1.160	1.170	1.120	1.140	10.961	25,260
2025-10-31	1.110	1.180	1.110	1.150	11.057	520,740
2025-10-30	1.090	1.110	1.090	1.110	10.672	17,370
2025-10-29	1.120	1.130	1.100	1.100	10.576	17,050

← NewerPage 4 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.