MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	1.010	1.020	1.000	1.000	9.595	28,300
2024-08-15	1.020	1.020	1.000	1.010	9.691	67,470
2024-08-14	1.010	1.030	1.010	1.020	9.787	35,050
2024-08-13	1.030	1.040	1.020	1.020	9.787	67,200
2024-08-12	1.040	1.040	1.010	1.040	9.979	33,940
2024-08-09	1.080	1.080	0.990	1.030	9.883	122,290
2024-08-08	0.970	1.060	0.970	1.060	10.171	117,330
2024-08-07	0.950	0.980	0.940	0.980	9.403	45,860
2024-08-06	0.960	0.980	0.930	0.930	8.923	65,720
2024-08-05	0.980	0.980	0.900	0.960	9.211	143,260
2024-08-02	0.960	1.000	0.960	1.000	9.595	27,500
2024-08-01	0.990	0.990	0.960	0.980	9.403	68,790
2024-07-31	0.970	0.990	0.970	0.990	9.499	21,120
2024-07-30	0.970	0.990	0.960	0.970	9.307	34,260
2024-07-29	0.980	0.990	0.960	0.980	9.403	75,500
2024-07-26	1.000	1.000	0.970	0.990	9.499	64,550
2024-07-25	1.000	1.000	0.960	0.990	9.499	120,500
2024-07-24	0.980	1.010	0.980	1.000	9.595	52,940
2024-07-23	1.020	1.030	0.990	0.990	9.499	127,320
2024-07-22	1.040	1.060	1.010	1.030	9.883	44,650
2024-07-19	1.050	1.050	1.030	1.050	10.075	35,880
2024-07-18	1.060	1.060	1.030	1.040	9.979	65,430
2024-07-17	1.060	1.070	1.050	1.070	10.267	51,460
2024-07-16	1.080	1.080	1.050	1.060	10.171	53,840
2024-07-15	1.060	1.090	1.050	1.070	10.267	40,430
2024-07-12	1.060	1.080	1.050	1.080	10.363	34,100
2024-07-11	1.050	1.090	1.050	1.070	10.267	49,800
2024-07-10	1.050	1.070	1.050	1.050	10.075	24,650
2024-07-09	1.060	1.070	1.040	1.040	9.979	42,870
2024-07-08	1.030	1.050	1.030	1.050	10.075	36,850
2024-07-05	1.030	1.050	1.020	1.050	10.075	31,890
2024-07-04	1.010	1.060	1.010	1.030	9.883	49,370
2024-07-03	1.000	1.020	0.990	1.020	9.787	63,690
2024-07-02	1.010	1.010	0.970	1.000	9.595	36,750
2024-07-01	1.030	1.030	1.000	1.000	9.595	38,350
2024-06-28	1.020	1.020	1.000	1.020	9.787	36,390
2024-06-27	1.020	1.030	1.000	1.000	9.595	39,380
2024-06-26	1.030	1.040	1.010	1.010	9.691	38,930
2024-06-25	1.030	1.040	1.020	1.040	9.979	23,090
2024-06-24	1.000	1.040	1.000	1.030	9.883	13,360
2024-06-21	1.010	1.020	0.990	1.020	9.787	36,380
2024-06-20	1.030	1.050	1.010	1.010	9.691	56,760
2024-06-19	1.020	1.030	1.000	1.020	9.787	66,170
2024-06-18	1.040	1.060	1.030	1.030	9.883	29,840
2024-06-17	1.080	1.080	1.040	1.040	9.979	12,410
2024-06-14	1.090	1.090	1.070	1.070	10.267	11,090
2024-06-13	1.080	1.090	1.060	1.090	10.459	24,420
2024-06-12	1.130	1.140	1.090	1.090	10.459	141,540
2024-06-11	1.100	1.130	1.090	1.130	10.842	28,860
2024-06-10	1.110	1.120	1.080	1.100	10.555	79,870
2024-06-07	1.140	1.160	1.120	1.120	10.747	50,970
2024-06-06	1.130	1.160	1.120	1.140	10.938	23,420
2024-06-05	1.140	1.140	1.110	1.120	10.747	55,630
2024-06-04	1.150	1.150	1.130	1.130	10.842	51,070
2024-06-03	1.170	1.170	1.140	1.170	11.226	36,800
2024-05-31	1.160	1.170	1.140	1.160	11.130	85,180
2024-05-29	1.170	1.180	1.140	1.160	11.130	66,160
2024-05-28	1.170	1.180	1.140	1.170	11.226	63,120
2024-05-27	1.180	1.180	1.150	1.160	11.130	30,420
2024-05-24	1.210	1.210	1.170	1.190	11.418	28,040

← NewerPage 10 of 21 · 1,244 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.