MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.030	1.030	1.010	1.030	9.883	42,220
2024-11-07	1.000	1.040	0.990	1.040	9.979	63,720
2024-11-06	0.960	1.000	0.960	1.000	9.595	28,860
2024-11-05	0.980	0.980	0.960	0.980	9.403	15,650
2024-11-04	0.950	0.980	0.950	0.970	9.307	19,770
2024-11-01	0.950	0.970	0.950	0.950	9.115	12,650
2024-10-31	0.950	0.970	0.950	0.950	9.115	13,800
2024-10-30	0.950	0.970	0.950	0.950	9.115	21,580
2024-10-29	0.940	0.960	0.940	0.950	9.115	16,360
2024-10-28	0.940	0.960	0.940	0.950	9.115	10,520
2024-10-25	0.950	0.960	0.940	0.940	9.019	18,830
2024-10-24	0.940	0.950	0.930	0.950	9.115	18,630
2024-10-23	0.930	0.940	0.930	0.940	9.019	5,800
2024-10-22	0.950	0.960	0.930	0.930	8.923	15,550
2024-10-21	0.950	0.960	0.940	0.940	9.019	21,060
2024-10-18	0.950	0.960	0.940	0.950	9.115	25,200
2024-10-17	0.960	0.970	0.940	0.960	9.211	20,890
2024-10-16	0.970	0.970	0.950	0.960	9.211	26,670
2024-10-15	0.970	0.980	0.960	0.960	9.211	12,860
2024-10-14	0.960	0.980	0.950	0.980	9.403	22,820
2024-10-11	0.960	0.970	0.910	0.970	9.307	68,850
2024-10-10	0.970	0.980	0.960	0.980	9.403	11,610
2024-10-09	0.990	1.000	0.960	0.960	9.211	24,830
2024-10-08	0.980	1.000	0.970	0.990	9.499	42,620
2024-10-07	1.000	1.010	0.980	0.990	9.499	17,830
2024-10-04	1.000	1.010	0.990	1.000	9.595	39,280
2024-10-03	1.020	1.030	0.980	1.000	9.595	63,230
2024-10-02	1.020	1.040	1.020	1.040	9.979	30,080
2024-10-01	1.030	1.040	1.020	1.020	9.787	29,590
2024-09-30	1.050	1.050	1.020	1.040	9.979	18,430
2024-09-27	1.050	1.060	1.030	1.050	10.075	21,550
2024-09-26	1.050	1.060	1.030	1.050	10.075	13,320
2024-09-25	1.040	1.050	1.020	1.050	10.075	29,800
2024-09-24	1.040	1.050	1.030	1.040	9.979	10,410
2024-09-23	1.050	1.050	1.020	1.030	9.883	20,370
2024-09-20	1.100	1.110	1.020	1.050	10.075	59,670
2024-09-19	1.100	1.120	1.080	1.100	10.555	16,960
2024-09-18	1.100	1.120	1.090	1.110	10.651	13,810
2024-09-17	1.100	1.110	1.080	1.110	10.651	11,080
2024-09-16	1.090	1.120	1.080	1.100	10.555	24,460
2024-09-13	1.110	1.110	1.080	1.110	10.651	6,380
2024-09-12	1.110	1.110	1.080	1.110	10.651	6,470
2024-09-11	1.080	1.090	1.070	1.090	10.459	10,040
2024-09-10	1.120	1.120	1.080	1.090	10.459	13,190
2024-09-09	1.140	1.140	1.090	1.110	10.651	33,370
2024-09-06	1.180	1.180	1.140	1.140	10.938	38,120
2024-09-05	1.150	1.180	1.150	1.170	11.226	19,700
2024-09-04	1.150	1.170	1.130	1.170	11.226	20,720
2024-09-03	1.160	1.190	1.120	1.140	10.938	46,630
2024-09-02	1.060	1.200	1.040	1.150	11.034	215,370
2024-08-30	1.050	1.060	1.040	1.060	10.171	23,270
2024-08-29	1.070	1.080	1.040	1.060	10.171	29,730
2024-08-28	1.070	1.090	1.070	1.080	10.363	20,650
2024-08-27	1.090	1.090	1.060	1.090	10.459	25,640
2024-08-26	1.090	1.100	1.050	1.090	10.459	33,450
2024-08-23	1.040	1.090	1.030	1.090	10.459	54,200
2024-08-22	1.050	1.050	1.030	1.040	9.979	23,000
2024-08-21	1.040	1.050	1.020	1.050	10.075	56,140
2024-08-20	1.030	1.040	1.010	1.030	9.883	35,830
2024-08-19	1.000	1.040	1.000	1.030	9.883	43,450

← NewerPage 9 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.