MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	2.489	2.557	2.353	2.392	22.948	370,969
2022-06-20	2.450	2.557	2.304	2.469	23.694	314,860
2022-06-17	2.314	2.460	2.197	2.421	23.228	395,892
2022-06-15	2.275	2.460	2.256	2.411	23.134	622,665
2022-06-14	2.188	2.333	2.158	2.217	21.269	482,293
2022-06-13	2.479	2.479	2.158	2.168	20.802	796,218
2022-06-10	2.576	2.606	2.440	2.489	23.881	483,661
2022-06-09	2.625	2.654	2.547	2.606	25.000	308,894
2022-06-08	2.713	2.819	2.615	2.615	25.093	323,006
2022-06-07	2.625	2.761	2.567	2.751	26.399	439,833
2022-06-06	2.849	2.858	2.635	2.644	25.373	556,393
2022-06-03	2.888	2.897	2.771	2.829	27.146	307,238
2022-06-02	2.917	3.004	2.849	2.888	27.705	387,951
2022-06-01	3.072	3.072	2.878	2.897	27.799	517,132
2022-05-31	3.043	3.063	2.917	3.033	29.105	809,764
2022-05-30	3.208	3.257	3.014	3.024	29.011	295,348
2022-05-27	3.218	3.335	3.150	3.179	30.504	176,011
2022-05-26	3.014	3.286	2.985	3.238	31.064	503,338
2022-05-25	3.101	3.160	2.994	3.004	28.825	439,967
2022-05-24	3.179	3.247	3.063	3.101	29.758	286,502
2022-05-23	3.218	3.296	3.082	3.257	31.250	499,419
2022-05-20	3.335	3.413	3.131	3.179	30.504	401,848
2022-05-19	3.208	3.325	3.101	3.257	31.250	714,342
2022-05-18	3.461	3.471	3.140	3.160	30.317	962,643
2022-05-17	3.811	3.928	3.432	3.432	32.929	532,910
2022-05-16	3.529	3.869	3.529	3.811	36.567	282,429
2022-05-13	3.451	3.704	3.335	3.597	34.515	440,440
2022-05-12	3.063	3.354	3.024	3.354	32.183	457,967
2022-05-11	3.267	3.364	3.121	3.140	30.131	634,360
2022-05-10	3.383	3.432	3.121	3.306	31.717	381,903
2022-05-09	3.529	3.597	3.276	3.296	31.623	369,478
2022-05-06	3.840	3.899	3.578	3.578	34.329	491,427
2022-05-05	4.132	4.190	3.724	3.831	36.754	484,124
2022-05-04	3.986	4.258	3.763	4.181	40.112	424,178
2022-05-03	4.151	4.190	3.986	3.986	38.246	225,949
2022-05-02	4.093	4.181	3.996	4.161	39.926	242,386
2022-04-29	4.326	4.433	4.064	4.064	38.993	286,872
2022-04-28	4.190	4.307	4.181	4.249	40.765	186,266
2022-04-27	4.229	4.307	4.093	4.181	40.112	262,371
2022-04-26	4.365	4.550	4.151	4.161	39.926	251,263
2022-04-25	4.472	4.599	4.317	4.424	42.444	437,036
2022-04-22	4.929	4.929	4.560	4.608	44.217	368,563
2022-04-20	5.396	5.571	4.958	5.026	48.228	430,669
2022-04-19	5.211	5.571	5.211	5.406	51.866	284,846
2022-04-18	5.396	5.406	5.153	5.269	50.560	310,283
2022-04-14	5.386	5.532	5.308	5.386	51.679	142,829
2022-04-13	5.211	5.551	5.114	5.396	51.773	264,305
2022-04-12	5.231	5.454	5.104	5.162	49.534	216,034
2022-04-11	5.143	5.231	5.065	5.143	49.347	141,944
2022-04-08	5.551	5.590	5.162	5.240	50.280	375,002
2022-04-07	5.600	5.697	5.367	5.542	53.172	312,721
2022-04-06	5.717	5.756	5.435	5.571	53.452	430,987
2022-04-05	6.018	6.387	5.736	5.736	55.038	692,660
2022-04-04	5.833	6.067	5.668	6.008	57.650	447,147
2022-04-01	5.406	5.911	5.367	5.824	55.877	504,706
2022-03-31	5.551	5.610	5.299	5.347	51.306	244,361
2022-03-30	5.658	5.862	5.503	5.542	53.172	413,769
2022-03-29	5.843	5.969	5.571	5.649	54.198	537,210
2022-03-28	5.328	5.736	4.900	5.736	55.038	1,688,177
2022-03-25	5.386	5.678	5.192	5.658	54.291	794,572

← NewerPage 19 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.