MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	1.610	1.720	1.600	1.690	16.216	219,500
2023-08-29	1.560	1.640	1.520	1.610	15.448	192,660
2023-08-28	1.580	1.590	1.510	1.560	14.968	183,480
2023-08-25	1.600	1.620	1.550	1.570	15.064	157,130
2023-08-24	1.550	1.630	1.550	1.590	15.256	289,450
2023-08-23	1.500	1.600	1.480	1.570	15.064	208,940
2023-08-22	1.470	1.560	1.450	1.500	14.393	265,680
2023-08-21	1.450	1.510	1.400	1.460	14.009	249,100
2023-08-18	1.480	1.490	1.410	1.450	13.913	170,610
2023-08-17	1.480	1.490	1.430	1.470	14.105	178,960
2023-08-16	1.470	1.490	1.420	1.470	14.105	160,990
2023-08-15	1.480	1.490	1.390	1.440	13.817	228,990
2023-08-14	1.470	1.470	1.390	1.390	13.337	175,660
2023-08-11	1.470	1.480	1.440	1.470	14.105	105,300
2023-08-10	1.520	1.530	1.460	1.480	14.201	165,070
2023-08-09	1.550	1.550	1.480	1.520	14.585	90,920
2023-08-08	1.520	1.570	1.480	1.530	14.680	93,130
2023-08-07	1.600	1.600	1.510	1.550	14.872	91,160
2023-08-04	1.560	1.600	1.540	1.580	15.160	101,170
2023-08-03	1.590	1.650	1.560	1.560	14.968	177,210
2023-08-02	1.560	1.590	1.530	1.540	14.776	196,260
2023-08-01	1.600	1.620	1.560	1.570	15.064	153,770
2023-07-31	1.540	1.620	1.540	1.610	15.448	190,130
2023-07-28	1.570	1.590	1.520	1.520	14.585	150,670
2023-07-27	1.680	1.720	1.540	1.550	14.872	297,200
2023-07-26	1.560	1.690	1.550	1.670	16.024	399,180
2023-07-25	1.470	1.600	1.450	1.580	15.160	366,520
2023-07-24	1.430	1.470	1.410	1.450	13.913	276,930
2023-07-21	1.350	1.440	1.350	1.420	13.625	291,450
2023-07-20	1.380	1.380	1.320	1.360	13.049	198,280
2023-07-19	1.380	1.390	1.350	1.360	13.049	175,450
2023-07-18	1.400	1.430	1.360	1.370	13.145	322,320
2023-07-17	1.380	1.410	1.330	1.390	13.337	271,260
2023-07-14	1.430	1.440	1.360	1.380	13.241	525,890
2023-07-13	1.530	1.560	1.390	1.420	13.625	587,110
2023-07-12	1.820	1.840	1.530	1.530	14.680	879,940
2023-07-11	2.000	2.000	1.760	1.800	17.271	470,820
2023-07-10	2.050	2.070	1.960	1.990	19.094	119,820
2023-07-07	1.940	2.090	1.920	2.040	19.574	281,300
2023-07-06	2.030	2.060	1.900	1.910	18.327	249,720
2023-07-05	1.980	2.140	1.980	2.030	19.478	386,390
2023-07-04	1.930	2.020	1.860	2.000	19.190	217,820
2023-07-03	1.830	2.040	1.810	1.900	18.231	370,280
2023-06-30	1.840	1.920	1.790	1.820	17.463	248,970
2023-06-29	1.750	1.840	1.740	1.800	17.271	109,320
2023-06-28	1.770	1.810	1.730	1.740	16.695	135,090
2023-06-27	1.930	1.940	1.750	1.760	16.887	187,220
2023-06-26	1.930	1.940	1.830	1.870	17.943	181,330
2023-06-23	1.890	1.990	1.840	1.920	18.423	218,350
2023-06-22	1.870	1.880	1.800	1.870	17.943	153,130
2023-06-21	1.940	1.970	1.860	1.930	18.518	169,980
2023-06-20	1.820	1.940	1.800	1.940	18.614	223,750
2023-06-19	1.850	1.870	1.780	1.850	17.751	154,150
2023-06-16	1.730	1.840	1.720	1.840	17.655	240,520
2023-06-15	1.770	1.780	1.710	1.730	16.599	110,400
2023-06-14	1.720	1.810	1.710	1.770	16.983	206,530
2023-06-13	1.810	1.820	1.680	1.700	16.312	249,630
2023-06-12	1.840	1.860	1.750	1.810	17.367	179,190
2023-06-09	1.770	1.870	1.720	1.820	17.463	269,480
2023-06-07	1.680	1.780	1.650	1.720	16.504	349,850

← NewerPage 14 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.