MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.990	1.040	0.990	1.040	9.979	118,800
2024-02-26	1.010	1.020	0.990	0.990	9.499	53,220
2024-02-23	1.010	1.020	1.000	1.000	9.595	51,360
2024-02-22	1.000	1.020	0.980	1.010	9.691	139,580
2024-02-21	0.980	1.010	0.970	0.980	9.403	94,070
2024-02-20	0.970	1.010	0.970	1.000	9.595	80,590
2024-02-19	0.990	1.000	0.970	0.990	9.499	73,900
2024-02-16	0.940	1.010	0.940	0.980	9.403	155,770
2024-02-15	0.950	0.970	0.930	0.940	9.019	167,840
2024-02-14	0.970	0.970	0.940	0.950	9.115	218,740
2024-02-09	0.970	0.990	0.960	0.970	9.307	115,740
2024-02-08	1.010	1.020	0.960	0.970	9.307	240,350
2024-02-07	1.010	1.020	0.980	1.000	9.595	140,590
2024-02-06	1.040	1.060	0.980	0.990	9.499	348,530
2024-02-05	1.040	1.060	1.020	1.020	9.787	186,980
2024-02-02	1.050	1.090	1.000	1.060	10.171	222,910
2024-02-01	1.070	1.120	1.060	1.070	10.267	212,070
2024-01-31	1.020	1.100	1.010	1.070	10.267	231,930
2024-01-30	1.050	1.050	1.000	1.010	9.691	139,670
2024-01-29	1.090	1.100	1.040	1.050	10.075	94,650
2024-01-26	1.100	1.120	1.070	1.080	10.363	107,530
2024-01-25	1.090	1.100	1.070	1.100	10.555	54,880
2024-01-24	1.060	1.100	1.060	1.080	10.363	96,760
2024-01-23	1.040	1.070	1.030	1.050	10.075	114,370
2024-01-22	1.090	1.100	1.020	1.040	9.979	193,110
2024-01-19	1.080	1.100	1.040	1.080	10.363	169,030
2024-01-18	1.070	1.080	1.050	1.060	10.171	138,930
2024-01-17	1.090	1.090	1.050	1.070	10.267	125,120
2024-01-16	1.100	1.110	1.070	1.090	10.459	114,970
2024-01-15	1.090	1.130	1.070	1.110	10.651	123,830
2024-01-12	1.090	1.130	1.070	1.090	10.459	221,630
2024-01-11	1.090	1.100	1.060	1.090	10.459	317,410
2024-01-10	1.110	1.120	1.070	1.090	10.459	175,480
2024-01-09	1.120	1.130	1.090	1.110	10.651	173,210
2024-01-08	1.090	1.140	1.070	1.120	10.747	172,920
2024-01-05	1.060	1.130	1.040	1.090	10.459	329,980
2024-01-04	1.160	1.160	1.070	1.070	10.267	308,270
2024-01-03	1.160	1.160	1.120	1.140	10.938	127,660
2024-01-02	1.230	1.240	1.140	1.150	11.034	224,480
2023-12-28	1.240	1.270	1.210	1.220	11.706	124,000
2023-12-27	1.210	1.250	1.210	1.240	11.898	110,250
2023-12-26	1.230	1.250	1.190	1.230	11.802	204,510
2023-12-22	1.250	1.250	1.210	1.240	11.898	53,180
2023-12-21	1.250	1.250	1.210	1.220	11.706	81,320
2023-12-20	1.200	1.250	1.170	1.240	11.898	265,070
2023-12-19	1.260	1.270	1.190	1.190	11.418	247,490
2023-12-18	1.270	1.270	1.230	1.260	12.090	108,770
2023-12-15	1.280	1.300	1.240	1.270	12.186	91,550
2023-12-14	1.320	1.370	1.260	1.290	12.378	264,670
2023-12-13	1.220	1.320	1.220	1.300	12.474	238,370
2023-12-12	1.220	1.250	1.210	1.230	11.802	147,270
2023-12-11	1.220	1.250	1.210	1.220	11.706	78,330
2023-12-08	1.240	1.260	1.210	1.220	11.706	125,670
2023-12-07	1.200	1.250	1.180	1.230	11.802	288,670
2023-12-06	1.270	1.290	1.200	1.210	11.610	304,660
2023-12-05	1.250	1.270	1.230	1.270	12.186	206,320
2023-12-04	1.310	1.310	1.240	1.250	11.994	222,740
2023-12-01	1.330	1.340	1.290	1.310	12.570	263,710
2023-11-30	1.290	1.350	1.280	1.330	12.761	127,210
2023-11-29	1.270	1.330	1.270	1.290	12.378	130,470

← NewerPage 12 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.