MPM Corpóreos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.410 | 7.500 | 7.360 | 7.500 | 7.500 | 48,500 |
| 2026-10-15 | 7.630 | 7.650 | 7.190 | 7.400 | 7.400 | 128,800 |
| 2026-10-14 | 8.020 | 8.020 | 7.700 | 7.720 | 7.720 | 47,900 |
| 2026-10-13 | 7.810 | 8.400 | 7.750 | 8.070 | 8.070 | 92,000 |
| 2026-10-09 | 7.700 | 8.220 | 7.490 | 7.940 | 7.940 | 2,512,400 |
| 2026-10-08 | 7.580 | 7.810 | 7.470 | 7.580 | 7.580 | 244,700 |
| 2026-10-07 | 7.890 | 7.890 | 7.360 | 7.410 | 7.410 | 471,300 |
| 2026-10-06 | 8.430 | 8.430 | 7.660 | 7.660 | 7.660 | 321,100 |
| 2026-10-05 | 7.690 | 8.500 | 7.620 | 8.400 | 8.400 | 584,700 |
| 2026-10-02 | 7.590 | 7.660 | 7.400 | 7.570 | 7.570 | 17,100 |
| 2026-10-01 | 7.510 | 7.600 | 7.380 | 7.470 | 7.470 | 21,500 |
| 2026-09-30 | 7.310 | 7.590 | 7.290 | 7.490 | 7.490 | 40,200 |
| 2026-09-29 | 7.160 | 7.500 | 7.080 | 7.500 | 7.500 | 55,100 |
| 2026-09-28 | 7.040 | 7.180 | 7.040 | 7.050 | 7.050 | 10,500 |
| 2026-09-25 | 6.940 | 7.130 | 6.910 | 7.120 | 7.120 | 40,400 |
| 2026-09-24 | 6.880 | 7.170 | 6.880 | 6.940 | 6.940 | 26,600 |
| 2026-09-23 | 7.080 | 7.230 | 6.890 | 6.950 | 6.950 | 90,400 |
| 2026-09-22 | 7.080 | 7.370 | 7.080 | 7.250 | 7.250 | 56,000 |
| 2026-09-21 | 7.080 | 7.330 | 7.040 | 7.250 | 7.250 | 41,900 |
Page 1 of 1 · 19 trading days
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.