MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.040	1.140	1.040	1.110	10.672	38,690
2025-08-04	1.050	1.070	1.040	1.040	9.999	16,980
2025-08-01	1.020	1.060	1.020	1.050	10.095	9,880
2025-07-31	1.010	1.050	1.000	1.030	9.903	30,920
2025-07-30	1.000	1.020	0.990	1.010	9.711	17,930
2025-07-29	1.020	1.030	1.010	1.010	9.711	17,450
2025-07-28	1.040	1.100	1.030	1.030	9.903	15,970
2025-07-25	1.080	1.080	1.040	1.060	10.191	20,760
2025-07-24	1.090	1.090	1.060	1.080	10.384	5,800
2025-07-23	1.070	1.110	1.060	1.090	10.480	17,970
2025-07-22	1.080	1.110	1.070	1.090	10.480	24,360
2025-07-21	1.120	1.150	1.080	1.080	10.384	44,210
2025-07-18	1.200	1.210	1.120	1.120	10.768	39,970
2025-07-17	1.180	1.220	1.180	1.190	11.441	13,450
2025-07-16	1.150	1.200	1.140	1.190	11.441	41,040
2025-07-15	1.140	1.180	1.140	1.150	11.057	22,770
2025-07-14	1.120	1.160	1.100	1.160	11.153	65,670
2025-07-11	1.170	1.170	1.120	1.120	10.768	21,770
2025-07-10	1.170	1.180	1.120	1.170	11.249	18,720
2025-07-09	1.150	1.230	1.150	1.170	11.249	50,090
2025-07-08	1.120	1.200	1.110	1.170	11.249	84,200
2025-07-07	1.120	1.130	1.100	1.120	10.768	39,650
2025-07-04	1.110	1.130	1.090	1.110	10.672	20,220
2025-07-03	1.090	1.150	1.090	1.120	10.768	13,980
2025-07-02	1.120	1.120	1.100	1.100	10.576	23,720
2025-07-01	1.070	1.140	1.070	1.110	10.672	63,810
2025-06-30	1.030	1.120	1.020	1.080	10.384	61,380
2025-06-27	1.040	1.050	1.020	1.030	9.903	35,600
2025-06-26	1.070	1.080	1.040	1.040	9.999	15,470
2025-06-25	1.040	1.070	1.040	1.070	10.288	21,400
2025-06-24	1.040	1.070	1.030	1.050	10.095	45,850
2025-06-23	1.030	1.040	1.020	1.030	9.903	29,450
2025-06-20	1.020	1.040	1.020	1.030	9.903	17,280
2025-06-18	1.030	1.040	1.020	1.020	9.807	34,780
2025-06-17	1.040	1.060	1.010	1.020	9.807	61,140
2025-06-16	1.020	1.050	1.010	1.040	9.999	24,540
2025-06-13	1.010	1.020	1.000	1.020	9.807	19,320
2025-06-12	1.020	1.030	1.010	1.030	9.903	11,620
2025-06-11	1.020	1.040	1.010	1.010	9.711	13,230
2025-06-10	1.030	1.030	1.010	1.020	9.807	16,440
2025-06-09	1.030	1.030	1.000	1.010	9.711	34,210
2025-06-06	1.020	1.030	1.000	1.010	9.711	23,600
2025-06-05	1.040	1.060	1.020	1.020	9.807	20,180
2025-06-04	1.070	1.110	1.040	1.040	9.999	81,450
2025-06-03	1.020	1.100	1.010	1.080	10.384	44,910
2025-06-02	1.010	1.020	0.990	1.020	9.807	45,280
2025-05-30	1.050	1.070	0.970	1.000	9.615	56,660
2025-05-29	1.060	1.080	1.050	1.050	10.095	29,290
2025-05-28	1.080	1.090	1.070	1.080	10.384	21,650
2025-05-27	1.130	1.140	1.090	1.090	10.480	33,430
2025-05-26	1.150	1.170	1.110	1.110	10.672	62,760
2025-05-23	1.050	1.130	1.050	1.120	10.768	51,680
2025-05-22	1.070	1.080	1.040	1.060	10.191	85,450
2025-05-21	1.020	1.060	1.020	1.060	10.191	40,940
2025-05-20	1.010	1.040	1.010	1.020	9.807	30,390
2025-05-19	0.980	1.070	0.970	1.020	9.807	166,980
2025-05-16	0.940	0.990	0.930	0.980	9.422	58,600
2025-05-15	0.900	0.940	0.900	0.940	9.038	24,570
2025-05-14	0.930	0.930	0.890	0.900	8.653	25,490
2025-05-13	0.880	0.920	0.870	0.920	8.845	106,410

← NewerPage 6 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.