MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.250	1.310	1.220	1.270	12.186	158,380
2023-11-27	1.330	1.350	1.240	1.250	11.994	128,720
2023-11-24	1.400	1.400	1.310	1.320	12.666	150,770
2023-11-23	1.400	1.410	1.370	1.380	13.241	90,470
2023-11-22	1.420	1.470	1.370	1.390	13.337	152,790
2023-11-21	1.410	1.470	1.340	1.410	13.529	233,860
2023-11-20	1.400	1.430	1.400	1.400	13.433	113,470
2023-11-17	1.430	1.440	1.390	1.400	13.433	204,650
2023-11-16	1.400	1.420	1.380	1.400	13.433	259,080
2023-11-14	1.330	1.400	1.300	1.340	12.857	187,020
2023-11-13	1.250	1.340	1.230	1.340	12.857	128,770
2023-11-10	1.240	1.280	1.220	1.250	11.994	176,720
2023-11-09	1.220	1.250	1.190	1.230	11.802	163,850
2023-11-08	1.220	1.280	1.200	1.220	11.706	179,680
2023-11-07	1.150	1.250	1.140	1.220	11.706	233,880
2023-11-06	1.190	1.200	1.130	1.160	11.130	181,540
2023-11-03	1.160	1.220	1.160	1.190	11.418	293,880
2023-11-01	1.090	1.140	1.070	1.140	10.938	126,350
2023-10-31	1.070	1.100	1.030	1.080	10.363	162,050
2023-10-30	1.130	1.140	1.060	1.060	10.171	151,670
2023-10-27	1.140	1.160	1.120	1.120	10.747	158,370
2023-10-26	1.120	1.160	1.110	1.140	10.938	122,980
2023-10-25	1.180	1.200	1.110	1.110	10.651	146,870
2023-10-24	1.160	1.200	1.130	1.190	11.418	143,030
2023-10-23	1.160	1.160	1.120	1.150	11.034	160,950
2023-10-20	1.100	1.160	1.100	1.140	10.938	130,650
2023-10-19	1.160	1.180	1.100	1.100	10.555	245,240
2023-10-18	1.220	1.220	1.160	1.160	11.130	120,530
2023-10-17	1.240	1.260	1.190	1.220	11.706	168,960
2023-10-16	1.280	1.280	1.220	1.230	11.802	97,260
2023-10-13	1.320	1.340	1.260	1.260	12.090	181,150
2023-10-11	1.340	1.370	1.320	1.330	12.761	99,160
2023-10-10	1.340	1.400	1.310	1.340	12.857	361,750
2023-10-09	1.340	1.360	1.320	1.320	12.666	87,570
2023-10-06	1.360	1.390	1.310	1.350	12.953	156,040
2023-10-05	1.380	1.410	1.350	1.360	13.049	125,870
2023-10-04	1.390	1.460	1.350	1.370	13.145	287,730
2023-10-03	1.440	1.440	1.350	1.360	13.049	171,530
2023-10-02	1.520	1.520	1.440	1.440	13.817	132,580
2023-09-29	1.540	1.560	1.500	1.500	14.393	156,340
2023-09-28	1.500	1.550	1.490	1.510	14.489	95,440
2023-09-27	1.540	1.580	1.490	1.500	14.393	169,300
2023-09-26	1.560	1.590	1.530	1.550	14.872	145,400
2023-09-25	1.550	1.590	1.510	1.560	14.968	211,570
2023-09-22	1.590	1.620	1.560	1.570	15.064	182,180
2023-09-21	1.610	1.610	1.550	1.580	15.160	216,130
2023-09-20	1.630	1.650	1.610	1.630	15.640	143,010
2023-09-19	1.610	1.640	1.580	1.620	15.544	156,290
2023-09-18	1.640	1.680	1.580	1.620	15.544	390,320
2023-09-15	1.660	1.680	1.610	1.630	15.640	140,730
2023-09-14	1.670	1.720	1.640	1.650	15.832	240,040
2023-09-13	1.680	1.740	1.620	1.650	15.832	275,520
2023-09-12	1.630	1.720	1.630	1.680	16.120	172,010
2023-09-11	1.670	1.730	1.640	1.640	15.736	222,810
2023-09-08	1.620	1.690	1.600	1.640	15.736	187,150
2023-09-06	1.620	1.670	1.580	1.650	15.832	192,880
2023-09-05	1.660	1.670	1.590	1.650	15.832	231,720
2023-09-04	1.660	1.740	1.660	1.660	15.928	265,230
2023-09-01	1.650	1.730	1.650	1.660	15.928	307,490
2023-08-31	1.690	1.720	1.630	1.660	15.928	216,590

← NewerPage 13 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.