MPM Corpóreos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	4.822	5.347	4.686	5.347	51.306	646,579
2022-03-23	4.472	4.783	4.433	4.774	45.802	318,676
2022-03-22	4.317	4.531	4.317	4.453	42.724	218,214
2022-03-21	4.307	4.365	4.103	4.278	41.045	297,960
2022-03-18	3.860	4.336	3.860	4.297	41.232	533,548
2022-03-17	3.792	4.015	3.685	3.889	37.314	394,709
2022-03-16	3.840	3.908	3.685	3.792	36.381	348,186
2022-03-15	3.597	3.850	3.471	3.763	36.101	389,052
2022-03-14	3.626	3.665	3.500	3.568	34.235	247,683
2022-03-11	3.908	3.937	3.597	3.597	34.515	323,500
2022-03-10	3.937	3.937	3.685	3.879	37.220	372,337
2022-03-09	3.792	4.074	3.792	3.986	38.246	371,340
2022-03-08	3.646	3.899	3.578	3.763	36.101	488,866
2022-03-07	3.957	4.093	3.597	3.597	34.515	336,604
2022-03-04	4.074	4.112	3.850	3.918	37.593	277,204
2022-03-03	4.112	4.297	4.074	4.103	39.366	212,865
2022-03-02	4.171	4.210	4.064	4.103	39.366	164,296
2022-02-25	4.414	4.482	4.161	4.200	40.299	283,231
2022-02-24	4.142	4.453	3.996	4.385	42.071	319,468
2022-02-23	4.540	4.657	4.356	4.394	42.164	340,174
2022-02-22	4.433	4.696	4.356	4.492	43.097	321,289
2022-02-21	4.744	4.793	4.385	4.385	42.071	433,497
2022-02-18	4.871	4.949	4.686	4.764	45.709	608,017
2022-02-17	5.036	5.104	4.793	4.851	46.549	342,457
2022-02-16	5.036	5.192	4.958	5.065	48.601	360,879
2022-02-15	4.978	5.085	4.919	5.007	48.041	338,188
2022-02-14	4.958	5.046	4.851	4.949	47.482	470,074
2022-02-11	5.347	5.347	4.939	4.987	47.855	420,959
2022-02-10	5.396	5.444	5.172	5.279	50.653	369,951
2022-02-09	5.736	5.824	5.347	5.347	51.306	644,656
2022-02-08	5.940	5.940	5.649	5.697	54.664	341,439
2022-02-07	5.960	6.096	5.804	5.960	57.183	232,439
2022-02-04	5.911	5.950	5.668	5.862	56.250	371,875
2022-02-03	6.037	6.164	5.843	5.911	56.717	184,631
2022-02-02	6.300	6.465	6.018	6.037	57.929	206,077
2022-02-01	6.310	6.562	6.154	6.290	60.355	279,374
2022-01-31	5.794	6.300	5.794	6.212	59.608	430,134
2022-01-28	5.960	6.028	5.746	5.785	55.504	270,219
2022-01-27	5.969	6.261	5.872	5.979	57.370	237,747
2022-01-26	5.999	6.261	5.882	5.901	56.623	485,965
2022-01-25	5.746	6.018	5.639	5.940	56.996	227,204
2022-01-24	6.028	6.037	5.610	5.814	55.784	378,879
2022-01-21	5.960	6.242	5.931	6.047	58.023	237,305
2022-01-20	5.989	6.319	5.960	6.047	58.023	327,501
2022-01-19	5.882	6.047	5.843	5.950	57.090	254,914
2022-01-18	6.319	6.319	5.794	5.872	56.344	413,584
2022-01-17	6.203	6.475	6.096	6.251	59.982	270,199
2022-01-14	6.251	6.426	6.028	6.203	59.515	331,842
2022-01-13	6.562	6.562	6.096	6.261	60.075	612,410
2022-01-12	6.076	6.660	5.872	6.524	62.594	2,976,924
2022-01-11	6.106	6.281	5.931	6.028	57.836	1,389,825
2022-01-10	6.553	6.553	6.047	6.174	59.235	380,988
2022-01-07	6.640	6.951	6.514	6.553	62.873	190,216
2022-01-06	6.718	6.990	6.543	6.679	64.086	649,768
2022-01-05	7.097	7.243	6.514	6.660	63.900	477,140
2022-01-04	7.457	7.554	6.990	7.107	68.191	224,776
2022-01-03	8.176	8.196	7.428	7.515	72.108	142,829
2021-12-30	7.836	8.215	7.719	8.089	77.612	97,612
2021-12-29	7.992	8.089	7.787	7.787	74.720	56,304
2021-12-28	7.651	8.011	7.515	8.011	76.866	91,801

← NewerPage 20 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.