MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	1.190	1.190	1.100	1.150	11.034	369,600
2022-12-09	1.230	1.240	1.160	1.180	11.322	493,340
2022-12-08	1.360	1.360	1.200	1.210	11.610	522,950
2022-12-07	1.220	1.440	1.220	1.360	13.049	672,370
2022-12-06	1.230	1.240	1.200	1.240	11.898	351,780
2022-12-05	1.290	1.310	1.200	1.200	11.514	343,780
2022-12-02	1.290	1.310	1.250	1.300	12.474	466,810
2022-12-01	1.310	1.310	1.240	1.240	11.898	313,250
2022-11-30	1.360	1.380	1.280	1.290	12.378	489,710
2022-11-29	1.360	1.400	1.300	1.360	13.049	499,890
2022-11-28	1.380	1.390	1.320	1.330	12.761	433,870
2022-11-25	1.480	1.490	1.360	1.370	13.145	366,440
2022-11-24	1.420	1.520	1.420	1.500	14.393	303,890
2022-11-23	1.430	1.460	1.380	1.390	13.337	417,950
2022-11-22	1.520	1.540	1.420	1.440	13.817	336,700
2022-11-21	1.460	1.540	1.420	1.520	14.585	611,610
2022-11-18	1.410	1.500	1.390	1.430	13.721	606,730
2022-11-17	1.440	1.440	1.320	1.390	13.337	520,010
2022-11-16	1.390	1.470	1.350	1.470	14.105	605,950
2022-11-14	1.430	1.490	1.380	1.440	13.817	355,450
2022-11-11	1.360	1.450	1.330	1.410	13.529	585,500
2022-11-10	1.410	1.420	1.340	1.360	13.049	690,080
2022-11-09	1.550	1.550	1.410	1.450	13.913	847,410
2022-11-08	1.610	1.610	1.530	1.540	14.776	605,820
2022-11-07	1.780	1.820	1.620	1.620	15.544	714,640
2022-11-04	1.750	1.840	1.660	1.800	17.271	661,530
2022-11-03	1.650	1.750	1.600	1.700	16.312	782,660
2022-11-01	1.740	1.780	1.610	1.670	16.024	739,600
2022-10-31	1.630	1.750	1.610	1.690	16.216	587,780
2022-10-28	1.680	1.710	1.640	1.670	16.024	403,500
2022-10-27	1.660	1.730	1.640	1.690	16.216	261,650
2022-10-26	1.760	1.780	1.640	1.640	15.736	495,640
2022-10-25	1.750	1.860	1.720	1.740	16.695	413,380
2022-10-24	1.840	1.860	1.740	1.750	16.791	555,110
2022-10-21	1.890	1.920	1.830	1.870	17.943	359,960
2022-10-20	2.030	2.030	1.880	1.890	18.135	425,760
2022-10-19	2.010	2.030	1.950	2.010	19.286	258,100
2022-10-18	2.110	2.110	1.970	2.020	19.382	266,310
2022-10-17	1.870	2.130	1.870	2.080	19.958	826,690
2022-10-14	1.900	1.940	1.840	1.870	17.943	467,500
2022-10-13	1.930	1.930	1.820	1.870	17.943	501,830
2022-10-11	2.000	2.000	1.920	1.950	18.710	374,180
2022-10-10	2.020	2.040	1.940	1.990	19.094	455,510
2022-10-07	2.110	2.120	2.000	2.000	19.190	514,680
2022-10-06	2.050	2.180	2.030	2.140	20.533	788,220
2022-10-05	1.980	2.040	1.920	2.020	19.382	507,240
2022-10-04	1.950	2.010	1.930	2.000	19.190	659,980
2022-10-03	1.920	2.020	1.880	1.930	18.518	531,650
2022-09-30	1.810	1.920	1.790	1.910	18.327	585,250
2022-09-29	1.780	1.840	1.710	1.810	17.367	569,860
2022-09-28	1.790	1.830	1.750	1.820	17.463	466,440
2022-09-27	1.790	1.830	1.780	1.780	17.079	423,020
2022-09-26	1.890	1.920	1.830	1.830	17.559	166,770
2022-09-23	1.860	1.920	1.840	1.920	18.423	503,710
2022-09-22	1.890	1.900	1.830	1.900	18.231	361,190
2022-09-21	1.840	1.940	1.840	1.850	17.751	475,310
2022-09-20	1.850	1.900	1.830	1.850	17.751	412,360
2022-09-19	1.800	1.910	1.800	1.870	17.943	458,710
2022-09-16	1.800	1.830	1.750	1.830	17.559	1,129,010
2022-09-15	1.840	1.880	1.810	1.810	17.367	652,820

← NewerPage 17 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.