MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1.250	1.330	1.250	1.300	12.474	286,790
2023-03-08	1.180	1.310	1.180	1.250	11.994	608,650
2023-03-07	1.190	1.250	1.170	1.170	11.226	209,070
2023-03-06	1.200	1.200	1.160	1.190	11.418	196,060
2023-03-03	1.190	1.210	1.160	1.170	11.226	340,760
2023-03-02	1.210	1.250	1.180	1.180	11.322	202,120
2023-03-01	1.330	1.340	1.210	1.220	11.706	280,160
2023-02-28	1.210	1.400	1.200	1.330	12.761	731,660
2023-02-27	1.240	1.250	1.200	1.200	11.514	166,610
2023-02-24	1.260	1.270	1.210	1.240	11.898	182,100
2023-02-23	1.280	1.330	1.240	1.250	11.994	182,240
2023-02-22	1.240	1.290	1.220	1.290	12.378	129,350
2023-02-17	1.250	1.300	1.240	1.250	11.994	225,590
2023-02-16	1.320	1.330	1.260	1.260	12.090	186,860
2023-02-15	1.240	1.350	1.240	1.330	12.761	390,580
2023-02-14	1.270	1.310	1.240	1.250	11.994	191,010
2023-02-13	1.220	1.290	1.200	1.270	12.186	193,140
2023-02-10	1.240	1.260	1.190	1.210	11.610	371,130
2023-02-09	1.240	1.290	1.220	1.240	11.898	366,120
2023-02-08	1.250	1.270	1.220	1.240	11.898	315,620
2023-02-07	1.230	1.280	1.220	1.240	11.898	495,860
2023-02-06	1.260	1.300	1.220	1.230	11.802	651,680
2023-02-03	1.440	1.440	1.250	1.260	12.090	774,520
2023-02-02	1.520	1.580	1.430	1.430	13.721	329,030
2023-02-01	1.460	1.520	1.450	1.520	14.585	278,640
2023-01-31	1.390	1.520	1.380	1.450	13.913	346,050
2023-01-30	1.460	1.480	1.370	1.380	13.241	247,600
2023-01-27	1.440	1.490	1.440	1.460	14.009	141,670
2023-01-26	1.460	1.500	1.430	1.440	13.817	159,050
2023-01-25	1.420	1.490	1.390	1.450	13.913	330,700
2023-01-24	1.380	1.460	1.340	1.410	13.529	442,180
2023-01-23	1.400	1.460	1.370	1.380	13.241	336,600
2023-01-20	1.330	1.400	1.330	1.400	13.433	297,560
2023-01-19	1.300	1.380	1.270	1.320	12.666	311,570
2023-01-18	1.320	1.410	1.300	1.310	12.570	363,310
2023-01-17	1.310	1.370	1.290	1.300	12.474	236,700
2023-01-16	1.350	1.390	1.290	1.290	12.378	260,670
2023-01-13	1.420	1.440	1.350	1.370	13.145	425,080
2023-01-12	1.530	1.530	1.400	1.430	13.721	498,080
2023-01-11	1.720	1.740	1.510	1.540	14.776	493,160
2023-01-10	1.440	1.730	1.420	1.720	16.504	787,100
2023-01-09	1.340	1.490	1.310	1.410	13.529	542,420
2023-01-06	1.360	1.440	1.330	1.370	13.145	324,970
2023-01-05	1.340	1.370	1.300	1.360	13.049	272,300
2023-01-04	1.260	1.340	1.190	1.330	12.761	601,230
2023-01-03	1.280	1.280	1.150	1.240	11.898	898,770
2023-01-02	1.330	1.330	1.240	1.250	11.994	130,720
2022-12-29	1.380	1.430	1.310	1.330	12.761	271,510
2022-12-28	1.280	1.390	1.250	1.380	13.241	456,450
2022-12-27	1.350	1.360	1.230	1.280	12.282	454,230
2022-12-26	1.370	1.380	1.320	1.330	12.761	177,950
2022-12-23	1.250	1.360	1.240	1.350	12.953	453,500
2022-12-22	1.270	1.310	1.200	1.240	11.898	393,070
2022-12-21	1.330	1.360	1.240	1.260	12.090	452,130
2022-12-20	1.230	1.390	1.190	1.330	12.761	506,280
2022-12-19	1.160	1.240	1.150	1.230	11.802	449,710
2022-12-16	1.140	1.170	1.110	1.160	11.130	464,870
2022-12-15	1.140	1.200	1.120	1.150	11.034	416,310
2022-12-14	1.200	1.220	1.150	1.150	11.034	434,840
2022-12-13	1.170	1.290	1.150	1.230	11.802	749,330

← NewerPage 16 of 21 · 1,243 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.