MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	1.910	1.910	1.810	1.850	17.751	1,038,630
2022-09-13	1.940	1.960	1.890	1.910	18.327	673,060
2022-09-12	1.950	2.010	1.930	1.950	18.710	608,010
2022-09-09	2.010	2.040	1.930	1.940	18.614	1,030,730
2022-09-08	2.070	2.140	1.980	1.980	18.998	820,500
2022-09-06	2.110	2.130	2.020	2.050	19.670	535,760
2022-09-05	2.070	2.180	2.070	2.120	20.342	390,450
2022-09-02	2.051	2.119	1.983	2.042	19.590	916,172
2022-09-01	1.915	2.100	1.906	2.032	19.496	1,836,613
2022-08-31	2.139	2.188	1.915	1.915	18.377	2,387,709
2022-08-30	2.469	2.489	2.275	2.333	22.388	704,530
2022-08-29	2.479	2.576	2.431	2.460	23.601	549,100
2022-08-26	2.547	2.576	2.421	2.479	23.787	472,131
2022-08-25	2.547	2.615	2.508	2.538	24.347	324,405
2022-08-24	2.333	2.606	2.333	2.528	24.254	675,040
2022-08-23	2.314	2.431	2.304	2.333	22.388	578,014
2022-08-22	2.333	2.392	2.294	2.314	22.202	608,131
2022-08-19	2.508	2.528	2.411	2.440	23.414	445,059
2022-08-18	2.654	2.664	2.508	2.528	24.254	804,231
2022-08-17	2.674	2.742	2.557	2.625	25.187	945,003
2022-08-16	2.683	2.858	2.606	2.683	25.746	1,754,830
2022-08-15	2.606	3.169	2.606	3.004	28.825	1,185,970
2022-08-12	2.576	2.693	2.576	2.625	25.187	642,722
2022-08-11	2.810	2.868	2.596	2.615	25.093	497,753
2022-08-10	2.917	2.956	2.771	2.781	26.679	535,255
2022-08-09	2.965	3.043	2.839	2.839	27.239	307,331
2022-08-08	3.063	3.121	2.926	2.936	28.172	573,241
2022-08-05	2.849	3.024	2.742	3.024	29.011	563,871
2022-08-04	2.781	2.936	2.771	2.839	27.239	488,352
2022-08-03	2.508	2.771	2.499	2.771	26.586	376,822
2022-08-02	2.421	2.557	2.372	2.499	23.974	398,258
2022-08-01	2.440	2.576	2.440	2.450	23.508	352,578
2022-07-29	2.635	2.635	2.460	2.479	23.787	439,082
2022-07-28	2.654	2.781	2.538	2.635	25.280	400,048
2022-07-27	2.596	2.693	2.489	2.664	25.560	532,962
2022-07-26	2.761	2.761	2.567	2.576	24.720	278,417
2022-07-25	2.926	2.946	2.732	2.742	26.306	259,831
2022-07-22	2.683	2.897	2.654	2.897	27.799	515,681
2022-07-21	2.819	2.946	2.674	2.693	25.840	705,527
2022-07-20	2.265	2.849	2.265	2.849	27.332	1,103,992
2022-07-19	2.236	2.304	2.188	2.265	21.735	282,912
2022-07-18	2.333	2.518	2.217	2.217	21.269	684,935
2022-07-15	2.596	2.625	2.392	2.392	22.948	353,360
2022-07-14	2.547	2.722	2.547	2.576	24.720	365,065
2022-07-13	2.518	2.713	2.508	2.625	25.187	289,619
2022-07-12	2.479	2.683	2.440	2.557	24.534	351,848
2022-07-11	2.489	2.596	2.431	2.479	23.787	299,226
2022-07-08	2.538	2.606	2.489	2.528	24.254	224,920
2022-07-07	2.499	2.635	2.421	2.596	24.907	411,743
2022-07-06	2.333	2.508	2.275	2.479	23.787	602,854
2022-07-05	2.090	2.324	2.022	2.314	22.202	534,710
2022-07-04	2.275	2.294	2.110	2.119	20.336	377,912
2022-07-01	2.042	2.314	2.003	2.294	22.015	684,585
2022-06-30	2.003	2.168	1.983	2.051	19.683	662,543
2022-06-29	2.333	2.333	2.081	2.090	20.056	932,094
2022-06-28	2.683	2.693	2.343	2.343	22.481	781,797
2022-06-27	2.771	2.771	2.635	2.664	25.560	468,593
2022-06-24	2.674	2.810	2.479	2.761	26.493	1,176,785
2022-06-23	2.363	2.771	2.353	2.528	24.254	1,676,400
2022-06-22	2.314	2.460	2.256	2.304	22.108	485,708

← NewerPage 18 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.