MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	1.210	1.230	1.190	1.210	11.610	156,420
2024-05-22	1.200	1.260	1.200	1.220	11.706	119,370
2024-05-21	1.230	1.230	1.200	1.230	11.802	77,580
2024-05-20	1.190	1.260	1.170	1.230	11.802	145,290
2024-05-17	1.150	1.190	1.140	1.180	11.322	69,700
2024-05-16	1.130	1.150	1.110	1.150	11.034	82,800
2024-05-15	1.160	1.180	1.120	1.140	10.938	69,680
2024-05-14	1.090	1.190	1.090	1.180	11.322	191,830
2024-05-13	1.020	1.100	1.020	1.100	10.555	204,620
2024-05-10	1.050	1.070	1.010	1.020	9.787	89,640
2024-05-09	1.010	1.010	0.970	1.010	9.691	42,500
2024-05-08	0.980	1.010	0.970	1.010	9.691	86,140
2024-05-07	0.960	1.000	0.960	0.980	9.403	86,820
2024-05-06	0.940	0.980	0.940	0.950	9.115	71,830
2024-05-03	0.940	1.010	0.930	0.950	9.115	524,910
2024-05-02	0.950	1.000	0.930	0.930	8.923	189,130
2024-04-30	0.960	0.970	0.930	0.930	8.923	39,090
2024-04-29	0.930	0.970	0.930	0.960	9.211	49,800
2024-04-26	0.910	0.970	0.910	0.940	9.019	102,630
2024-04-25	0.900	0.920	0.890	0.910	8.732	46,750
2024-04-24	0.910	0.940	0.890	0.900	8.636	110,840
2024-04-23	0.930	0.950	0.910	0.920	8.827	65,590
2024-04-22	0.900	0.940	0.900	0.930	8.923	97,290
2024-04-19	0.900	0.940	0.900	0.900	8.636	97,080
2024-04-18	0.900	0.920	0.880	0.900	8.636	164,760
2024-04-17	0.940	0.960	0.860	0.880	8.444	145,070
2024-04-16	0.940	0.960	0.930	0.930	8.923	96,650
2024-04-15	0.970	0.980	0.940	0.940	9.019	113,640
2024-04-12	0.980	0.980	0.950	0.960	9.211	108,360
2024-04-11	0.990	1.010	0.980	0.980	9.403	40,450
2024-04-10	1.000	1.020	0.980	0.980	9.403	84,110
2024-04-09	1.020	1.030	1.000	1.010	9.691	35,020
2024-04-08	0.970	1.050	0.970	1.010	9.691	121,860
2024-04-05	0.970	0.980	0.960	0.970	9.307	38,440
2024-04-04	0.970	1.000	0.970	0.970	9.307	127,990
2024-04-03	0.990	1.000	0.970	0.970	9.307	44,190
2024-04-02	0.980	0.990	0.960	0.980	9.403	51,170
2024-04-01	1.020	1.030	0.980	0.980	9.403	34,110
2024-03-28	1.000	1.030	1.000	1.020	9.787	29,840
2024-03-27	0.980	1.030	0.970	1.030	9.883	48,380
2024-03-26	0.970	0.980	0.960	0.980	9.403	45,450
2024-03-25	1.010	1.010	0.950	0.950	9.115	140,430
2024-03-22	1.080	1.090	1.000	1.000	9.595	114,540
2024-03-21	1.070	1.080	1.050	1.060	10.171	29,650
2024-03-20	1.020	1.090	1.010	1.080	10.363	81,060
2024-03-19	1.070	1.070	1.020	1.020	9.787	112,120
2024-03-18	1.070	1.090	1.050	1.070	10.267	48,280
2024-03-15	1.090	1.110	1.070	1.070	10.267	41,080
2024-03-14	1.090	1.110	1.080	1.100	10.555	66,190
2024-03-13	1.080	1.100	1.070	1.070	10.267	24,920
2024-03-12	1.070	1.100	1.070	1.070	10.267	47,730
2024-03-11	1.100	1.110	1.050	1.060	10.171	50,790
2024-03-08	1.070	1.160	1.060	1.090	10.459	168,430
2024-03-07	1.090	1.100	1.060	1.060	10.171	35,150
2024-03-06	1.080	1.110	1.080	1.090	10.459	47,140
2024-03-05	1.060	1.100	1.060	1.060	10.171	53,410
2024-03-04	1.090	1.100	1.060	1.060	10.171	48,630
2024-03-01	1.080	1.110	1.070	1.070	10.267	84,450
2024-02-29	1.050	1.090	1.040	1.090	10.459	91,320
2024-02-28	1.040	1.070	1.020	1.070	10.267	143,420

← NewerPage 11 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.