MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.120	1.130	1.110	1.120	10.768	9,140
2025-10-27	1.130	1.130	1.100	1.130	10.864	19,450
2025-10-24	1.130	1.170	1.090	1.130	10.864	56,070
2025-10-23	1.070	1.130	1.060	1.130	10.864	45,610
2025-10-22	1.060	1.080	1.050	1.080	10.384	8,910
2025-10-21	1.060	1.080	1.050	1.060	10.191	39,150
2025-10-20	1.060	1.120	1.050	1.080	10.384	72,570
2025-10-17	1.070	1.080	1.030	1.040	9.999	37,050
2025-10-16	1.090	1.090	1.060	1.070	10.288	1,950
2025-10-15	1.040	1.090	1.040	1.090	10.480	12,620
2025-10-14	1.050	1.070	1.040	1.060	10.191	7,100
2025-10-13	1.070	1.090	1.030	1.050	10.095	75,710
2025-10-10	1.080	1.090	1.050	1.060	10.191	21,890
2025-10-09	1.110	1.120	1.060	1.080	10.384	33,520
2025-10-08	1.110	1.110	1.080	1.100	10.576	20,620
2025-10-07	1.120	1.140	1.090	1.120	10.768	37,880
2025-10-06	1.140	1.150	1.110	1.150	11.057	16,170
2025-10-03	1.150	1.160	1.130	1.140	10.961	23,960
2025-10-02	1.200	1.220	1.140	1.160	11.153	44,990
2025-10-01	1.250	1.250	1.190	1.210	11.634	30,670
2025-09-30	1.280	1.310	1.200	1.240	11.922	49,540
2025-09-29	1.280	1.300	1.250	1.270	12.210	37,820
2025-09-26	1.200	1.280	1.190	1.280	12.307	23,370
2025-09-25	1.240	1.240	1.190	1.200	11.537	16,890
2025-09-24	1.300	1.310	1.180	1.210	11.634	56,020
2025-09-23	1.320	1.320	1.260	1.300	12.499	29,200
2025-09-22	1.360	1.360	1.290	1.320	12.691	25,920
2025-09-19	1.270	1.370	1.270	1.350	12.980	112,240
2025-09-18	1.200	1.290	1.200	1.280	12.307	100,330
2025-09-17	1.210	1.230	1.180	1.220	11.730	38,370
2025-09-16	1.180	1.230	1.150	1.210	11.634	55,640
2025-09-15	1.140	1.190	1.130	1.180	11.345	83,500
2025-09-12	1.120	1.150	1.110	1.140	10.961	75,660
2025-09-11	1.120	1.130	1.120	1.130	10.864	26,750
2025-09-10	1.130	1.140	1.120	1.130	10.864	11,070
2025-09-09	1.130	1.150	1.120	1.140	10.961	13,840
2025-09-08	1.150	1.150	1.120	1.140	10.961	16,460
2025-09-05	1.100	1.150	1.100	1.140	10.961	90,140
2025-09-04	1.100	1.110	1.090	1.100	10.576	15,020
2025-09-03	1.120	1.130	1.090	1.100	10.576	20,330
2025-09-02	1.140	1.150	1.100	1.110	10.672	33,300
2025-09-01	1.130	1.170	1.120	1.150	11.057	45,360
2025-08-29	1.160	1.160	1.130	1.140	10.961	34,510
2025-08-28	1.100	1.180	1.080	1.160	11.153	66,300
2025-08-27	1.110	1.130	1.090	1.120	10.768	30,540
2025-08-26	1.120	1.120	1.080	1.110	10.672	13,810
2025-08-25	1.090	1.150	1.090	1.130	10.864	22,130
2025-08-22	1.060	1.110	1.060	1.110	10.672	56,510
2025-08-21	1.020	1.070	1.010	1.060	10.191	35,800
2025-08-20	1.010	1.030	1.000	1.030	9.903	12,460
2025-08-19	1.030	1.040	1.020	1.020	9.807	11,430
2025-08-18	1.000	1.030	0.990	1.030	9.903	47,930
2025-08-15	1.020	1.020	0.980	1.000	9.615	39,780
2025-08-14	1.020	1.020	0.980	1.010	9.711	40,810
2025-08-13	1.050	1.050	1.010	1.030	9.903	9,450
2025-08-12	1.020	1.040	0.990	1.030	9.903	36,400
2025-08-11	1.050	1.050	0.980	1.010	9.711	131,380
2025-08-08	1.120	1.120	1.050	1.050	10.095	55,100
2025-08-07	1.130	1.180	1.050	1.100	10.576	75,240
2025-08-06	1.090	1.140	1.060	1.130	10.864	67,690

← NewerPage 5 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.