MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.890	0.900	0.850	0.870	8.365	30,340
2025-05-09	0.910	0.930	0.840	0.880	8.461	147,040
2025-05-08	0.910	0.950	0.850	0.890	8.557	277,950
2025-05-07	0.770	0.810	0.760	0.810	7.788	45,290
2025-05-06	0.800	0.810	0.770	0.770	7.403	38,790
2025-05-05	0.800	0.810	0.780	0.800	7.692	11,780
2025-05-02	0.820	0.820	0.800	0.800	7.692	9,150
2025-04-30	0.810	0.820	0.800	0.820	7.884	21,870
2025-04-29	0.820	0.830	0.810	0.820	7.868	45,640
2025-04-28	0.800	0.820	0.790	0.820	7.868	44,640
2025-04-25	0.810	0.810	0.780	0.800	7.676	28,420
2025-04-24	0.810	0.810	0.790	0.800	7.676	50,250
2025-04-23	0.870	0.870	0.800	0.800	7.676	65,130
2025-04-22	0.760	0.830	0.760	0.830	7.964	247,430
2025-04-17	0.770	0.800	0.770	0.770	7.388	31,880
2025-04-16	0.720	0.800	0.720	0.780	7.484	318,930
2025-04-15	0.720	0.750	0.710	0.730	7.004	95,320
2025-04-14	0.730	0.740	0.710	0.720	6.908	78,190
2025-04-11	0.720	0.730	0.710	0.720	6.908	31,660
2025-04-10	0.710	0.720	0.710	0.720	6.908	9,700
2025-04-09	0.700	0.720	0.680	0.720	6.908	28,630
2025-04-08	0.710	0.710	0.680	0.700	6.717	64,870
2025-04-07	0.700	0.700	0.690	0.700	6.717	25,570
2025-04-04	0.710	0.720	0.700	0.710	6.813	39,530
2025-04-03	0.720	0.730	0.700	0.710	6.813	41,750
2025-04-02	0.710	0.720	0.700	0.710	6.813	20,640
2025-04-01	0.720	0.720	0.700	0.710	6.813	12,010
2025-03-31	0.730	0.730	0.710	0.710	6.813	30,080
2025-03-28	0.730	0.730	0.710	0.730	7.004	13,590
2025-03-27	0.710	0.770	0.700	0.730	7.004	261,200
2025-03-26	0.700	0.720	0.700	0.700	6.717	48,830
2025-03-25	0.700	0.710	0.690	0.700	6.717	29,490
2025-03-24	0.720	0.730	0.690	0.690	6.621	97,630
2025-03-21	0.740	0.750	0.710	0.710	6.813	191,710
2025-03-20	0.730	0.760	0.720	0.730	7.004	277,200
2025-03-19	0.740	0.760	0.710	0.740	7.100	118,870
2025-03-18	0.700	0.760	0.700	0.720	6.908	79,070
2025-03-17	0.710	0.730	0.710	0.710	6.813	52,420
2025-03-14	0.720	0.740	0.710	0.710	6.813	79,120
2025-03-13	0.680	0.750	0.680	0.720	6.908	79,490
2025-03-12	0.680	0.690	0.680	0.680	6.525	11,980
2025-03-11	0.680	0.700	0.680	0.680	6.525	12,770
2025-03-10	0.670	0.700	0.670	0.690	6.621	13,880
2025-03-07	0.680	0.700	0.670	0.670	6.429	53,000
2025-03-06	0.680	0.690	0.670	0.680	6.525	7,890
2025-03-05	0.700	0.700	0.680	0.680	6.525	9,290
2025-02-28	0.670	0.710	0.660	0.710	6.813	51,690
2025-02-27	0.700	0.700	0.670	0.680	6.525	80,870
2025-02-26	0.710	0.710	0.660	0.710	6.813	60,070
2025-02-25	0.700	0.710	0.700	0.710	6.813	38,740
2025-02-24	0.710	0.720	0.700	0.710	6.813	22,510
2025-02-21	0.720	0.730	0.720	0.720	6.908	113,480
2025-02-20	0.730	0.740	0.710	0.720	6.908	52,010
2025-02-19	0.720	0.730	0.720	0.730	7.004	7,440
2025-02-18	0.730	0.740	0.720	0.730	7.004	37,450
2025-02-17	0.720	0.760	0.710	0.750	7.196	108,860
2025-02-14	0.720	0.730	0.720	0.720	6.908	9,260
2025-02-13	0.720	0.730	0.720	0.720	6.908	6,290
2025-02-12	0.730	0.730	0.710	0.730	7.004	4,550
2025-02-11	0.710	0.730	0.710	0.730	7.004	34,650

← NewerPage 7 of 21 · 1,250 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.