MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.720	0.720	0.710	0.720	6.908	11,840
2025-02-07	0.720	0.730	0.710	0.720	6.908	18,520
2025-02-06	0.730	0.730	0.710	0.730	7.004	58,700
2025-02-05	0.710	0.730	0.700	0.730	7.004	39,760
2025-02-04	0.720	0.730	0.710	0.710	6.813	9,630
2025-02-03	0.720	0.730	0.710	0.730	7.004	17,590
2025-01-31	0.730	0.750	0.720	0.730	7.004	41,440
2025-01-30	0.730	0.750	0.730	0.740	7.100	68,000
2025-01-29	0.740	0.750	0.720	0.730	7.004	30,360
2025-01-28	0.750	0.750	0.740	0.740	7.100	16,870
2025-01-27	0.740	0.750	0.730	0.750	7.196	16,720
2025-01-24	0.760	0.760	0.720	0.750	7.196	37,330
2025-01-23	0.770	0.770	0.730	0.760	7.292	49,800
2025-01-22	0.760	0.800	0.730	0.740	7.100	93,830
2025-01-21	0.730	0.790	0.730	0.770	7.388	82,890
2025-01-20	0.730	0.750	0.720	0.730	7.004	56,440
2025-01-17	0.720	0.730	0.720	0.730	7.004	23,730
2025-01-16	0.730	0.740	0.710	0.720	6.908	35,620
2025-01-15	0.720	0.740	0.710	0.740	7.100	49,490
2025-01-14	0.710	0.720	0.710	0.720	6.908	21,690
2025-01-13	0.720	0.720	0.710	0.710	6.813	10,230
2025-01-10	0.720	0.720	0.710	0.710	6.813	13,280
2025-01-09	0.720	0.730	0.700	0.720	6.908	37,640
2025-01-08	0.720	0.730	0.700	0.720	6.908	25,600
2025-01-07	0.720	0.730	0.710	0.720	6.908	11,050
2025-01-06	0.720	0.730	0.710	0.720	6.908	22,150
2025-01-03	0.730	0.730	0.710	0.730	7.004	17,250
2025-01-02	0.740	0.740	0.710	0.730	7.004	16,830
2024-12-30	0.730	0.740	0.700	0.740	7.100	27,640
2024-12-27	0.720	0.720	0.700	0.720	6.908	16,040
2024-12-26	0.700	0.720	0.700	0.710	6.813	20,960
2024-12-23	0.730	0.740	0.700	0.710	6.813	35,690
2024-12-20	0.710	0.740	0.710	0.730	7.004	19,220
2024-12-19	0.720	0.740	0.700	0.710	6.813	33,360
2024-12-18	0.770	0.770	0.700	0.700	6.717	50,750
2024-12-17	0.800	0.800	0.750	0.770	7.388	69,640
2024-12-16	0.810	0.830	0.790	0.800	7.676	20,020
2024-12-13	0.810	0.820	0.790	0.810	7.772	65,060
2024-12-12	0.810	0.820	0.790	0.810	7.772	62,020
2024-12-11	0.830	0.840	0.810	0.810	7.772	80,570
2024-12-10	0.840	0.840	0.810	0.830	7.964	67,070
2024-12-09	0.840	0.840	0.810	0.840	8.060	41,130
2024-12-06	0.860	0.870	0.820	0.840	8.060	25,740
2024-12-05	0.850	0.870	0.850	0.860	8.252	23,000
2024-12-04	0.870	0.870	0.830	0.850	8.156	35,920
2024-12-03	0.880	0.880	0.840	0.850	8.156	82,150
2024-12-02	0.900	0.900	0.870	0.880	8.444	26,460
2024-11-29	0.900	0.900	0.860	0.890	8.540	104,930
2024-11-28	0.940	0.940	0.880	0.900	8.636	87,960
2024-11-27	0.940	0.950	0.920	0.930	8.923	33,160
2024-11-26	0.950	0.960	0.940	0.940	9.019	29,710
2024-11-25	0.960	0.960	0.930	0.950	9.115	26,890
2024-11-22	0.920	0.960	0.920	0.960	9.211	46,350
2024-11-21	0.940	0.950	0.920	0.940	9.019	26,470
2024-11-19	0.930	0.950	0.930	0.940	9.019	52,810
2024-11-18	0.960	0.970	0.930	0.930	8.923	24,470
2024-11-14	0.980	0.980	0.940	0.960	9.211	31,120
2024-11-13	0.980	0.990	0.950	0.980	9.403	30,410
2024-11-12	1.000	1.000	0.980	0.980	9.403	11,710
2024-11-11	1.010	1.020	0.990	1.000	9.595	57,680

← NewerPage 8 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.