MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.510	1.710	1.500	1.660	15.928	384,080
2023-06-05	1.470	1.500	1.440	1.500	14.393	172,980
2023-06-02	1.500	1.580	1.460	1.470	14.105	216,980
2023-06-01	1.420	1.500	1.400	1.490	14.297	266,660
2023-05-31	1.380	1.430	1.350	1.420	13.625	118,310
2023-05-30	1.460	1.470	1.370	1.380	13.241	179,340
2023-05-29	1.470	1.500	1.420	1.440	13.817	119,560
2023-05-26	1.460	1.510	1.440	1.450	13.913	192,610
2023-05-25	1.490	1.570	1.440	1.460	14.009	321,900
2023-05-24	1.340	1.470	1.320	1.470	14.105	282,610
2023-05-23	1.370	1.410	1.320	1.350	12.953	183,960
2023-05-22	1.420	1.420	1.350	1.370	13.145	210,650
2023-05-19	1.460	1.490	1.370	1.400	13.433	216,340
2023-05-18	1.390	1.460	1.380	1.460	14.009	243,700
2023-05-17	1.320	1.400	1.300	1.380	13.241	245,060
2023-05-16	1.510	1.560	1.290	1.310	12.570	353,500
2023-05-15	1.430	1.500	1.400	1.480	14.201	191,450
2023-05-12	1.420	1.440	1.380	1.420	13.625	133,050
2023-05-11	1.440	1.460	1.380	1.420	13.625	227,700
2023-05-10	1.300	1.440	1.300	1.440	13.817	293,160
2023-05-09	1.320	1.340	1.280	1.310	12.570	207,510
2023-05-08	1.240	1.340	1.240	1.300	12.474	432,870
2023-05-05	1.160	1.230	1.150	1.230	11.802	286,850
2023-05-04	1.150	1.190	1.130	1.160	11.130	249,830
2023-05-03	1.150	1.150	1.110	1.150	11.034	114,460
2023-05-02	1.200	1.240	1.130	1.150	11.034	243,100
2023-04-28	1.070	1.190	1.060	1.190	11.418	333,720
2023-04-27	1.090	1.100	1.050	1.070	10.267	114,610
2023-04-26	1.060	1.090	1.050	1.070	10.267	140,030
2023-04-25	1.080	1.080	1.040	1.070	10.267	148,360
2023-04-24	1.090	1.130	1.060	1.070	10.267	258,400
2023-04-20	1.130	1.140	1.080	1.090	10.459	357,910
2023-04-19	1.190	1.200	1.110	1.120	10.747	474,390
2023-04-18	1.230	1.250	1.170	1.210	11.610	281,190
2023-04-17	1.170	1.250	1.150	1.210	11.610	234,180
2023-04-14	1.210	1.210	1.150	1.170	11.226	180,120
2023-04-13	1.100	1.220	1.090	1.210	11.610	530,110
2023-04-12	1.080	1.160	1.080	1.100	10.555	418,080
2023-04-11	0.960	1.080	0.960	1.080	10.363	570,610
2023-04-10	0.950	0.980	0.950	0.950	9.115	338,450
2023-04-06	0.960	0.980	0.940	0.960	9.211	292,240
2023-04-05	0.980	0.990	0.950	0.960	9.211	280,670
2023-04-04	0.990	1.040	0.970	0.970	9.307	578,090
2023-04-03	1.000	1.000	0.940	0.950	9.115	415,180
2023-03-31	1.010	1.010	0.970	1.010	9.691	261,430
2023-03-30	1.000	1.020	0.950	1.000	9.595	578,920
2023-03-29	1.080	1.100	0.940	0.970	9.307	930,420
2023-03-28	1.090	1.160	1.060	1.070	10.267	517,720
2023-03-27	1.080	1.150	1.070	1.140	10.938	421,930
2023-03-24	1.080	1.110	1.070	1.070	10.267	220,050
2023-03-23	1.170	1.180	1.060	1.090	10.459	357,100
2023-03-22	1.190	1.220	1.160	1.160	11.130	207,200
2023-03-21	1.230	1.240	1.170	1.190	11.418	368,760
2023-03-20	1.280	1.300	1.220	1.220	11.706	234,040
2023-03-17	1.260	1.320	1.240	1.280	12.282	232,900
2023-03-16	1.250	1.300	1.230	1.270	12.186	232,630
2023-03-15	1.240	1.250	1.200	1.240	11.898	202,090
2023-03-14	1.280	1.290	1.220	1.230	11.802	250,700
2023-03-13	1.250	1.300	1.230	1.280	12.282	187,500
2023-03-10	1.270	1.280	1.220	1.270	12.186	255,910

← NewerPage 15 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.