MPM Corpóreos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 7.506 | 7.875 | 7.496 | 7.603 | 72.948 | 275,897 |
| 2021-12-23 | 7.593 | 7.622 | 7.253 | 7.506 | 72.015 | 111,262 |
| 2021-12-22 | 7.690 | 7.787 | 7.554 | 7.583 | 72.761 | 86,185 |
| 2021-12-21 | 7.943 | 7.943 | 7.457 | 7.680 | 73.694 | 152,498 |
| 2021-12-20 | 7.904 | 8.030 | 7.739 | 7.797 | 74.814 | 84,220 |
| 2021-12-17 | 7.982 | 8.186 | 7.671 | 8.079 | 77.519 | 225,311 |
| 2021-12-16 | 8.390 | 8.468 | 7.924 | 7.992 | 76.679 | 118,050 |
| 2021-12-15 | 8.060 | 8.322 | 7.749 | 8.244 | 79.105 | 136,215 |
| 2021-12-14 | 8.682 | 8.711 | 7.982 | 8.060 | 77.332 | 191,944 |
| 2021-12-13 | 8.594 | 9.003 | 8.458 | 8.594 | 82.463 | 155,923 |
| 2021-12-10 | 8.478 | 8.779 | 8.380 | 8.594 | 82.463 | 127,020 |
| 2021-12-09 | 8.779 | 8.993 | 8.380 | 8.429 | 80.877 | 542,517 |
| 2021-12-08 | 8.361 | 9.139 | 8.283 | 8.983 | 86.194 | 218,410 |
| 2021-12-07 | 8.449 | 8.682 | 8.303 | 8.390 | 80.504 | 281,554 |
| 2021-12-06 | 8.235 | 8.449 | 8.030 | 8.274 | 79.385 | 222,143 |
| 2021-12-03 | 7.739 | 8.312 | 7.680 | 8.157 | 78.265 | 248,362 |
| 2021-12-02 | 7.554 | 7.855 | 7.379 | 7.632 | 73.228 | 911,584 |
| 2021-12-01 | 8.001 | 8.244 | 7.399 | 7.486 | 71.829 | 142,808 |
| 2021-11-30 | 8.419 | 8.439 | 7.787 | 7.924 | 76.026 | 289,403 |
| 2021-11-29 | 8.643 | 8.944 | 8.468 | 8.468 | 81.250 | 429,054 |
| 2021-11-26 | 8.993 | 8.993 | 8.536 | 8.546 | 81.997 | 163,226 |
| 2021-11-25 | 8.974 | 9.304 | 8.974 | 9.246 | 88.713 | 208,823 |
| 2021-11-24 | 9.022 | 9.275 | 8.867 | 9.042 | 86.754 | 116,425 |
| 2021-11-23 | 8.886 | 9.168 | 8.711 | 9.139 | 87.687 | 264,449 |
| 2021-11-22 | 9.304 | 9.518 | 8.662 | 8.799 | 84.422 | 132,934 |
| 2021-11-19 | 9.090 | 9.751 | 9.080 | 9.294 | 89.179 | 257,630 |
| 2021-11-18 | 9.644 | 9.839 | 9.187 | 9.187 | 88.153 | 342,848 |
| 2021-11-17 | 9.392 | 10.179 | 9.294 | 9.596 | 92.071 | 499,419 |
| 2021-11-16 | 10.344 | 10.471 | 8.915 | 9.226 | 88.526 | 545,490 |
| 2021-11-12 | 11.142 | 11.287 | 10.189 | 10.296 | 98.788 | 148,805 |
| 2021-11-11 | 10.694 | 11.336 | 10.549 | 11.015 | 105.69 | 226,638 |
| 2021-11-10 | 10.004 | 10.675 | 9.858 | 10.549 | 101.21 | 137,799 |
| 2021-11-09 | 9.858 | 10.121 | 9.722 | 9.985 | 95.803 | 161,673 |
| 2021-11-08 | 9.810 | 10.199 | 9.605 | 9.722 | 93.284 | 100,019 |
| 2021-11-05 | 9.528 | 9.936 | 9.499 | 9.868 | 94.683 | 146,748 |
| 2021-11-04 | 9.644 | 9.761 | 9.362 | 9.528 | 91.418 | 139,836 |
| 2021-11-03 | 9.362 | 9.955 | 9.333 | 9.644 | 92.538 | 270,981 |
| 2021-11-01 | 9.537 | 9.722 | 9.401 | 9.450 | 90.672 | 170,426 |
| 2021-10-29 | 9.693 | 9.790 | 9.314 | 9.499 | 91.138 | 178,151 |
| 2021-10-28 | 9.936 | 10.004 | 9.547 | 9.635 | 92.444 | 135,259 |
| 2021-10-27 | 9.965 | 10.403 | 9.742 | 10.024 | 96.176 | 186,883 |
| 2021-10-26 | 10.150 | 10.461 | 9.635 | 9.732 | 93.377 | 186,966 |
| 2021-10-25 | 9.994 | 10.500 | 9.790 | 10.237 | 98.228 | 478,560 |
| 2021-10-22 | 10.257 | 10.257 | 9.294 | 9.819 | 94.217 | 393,136 |
| 2021-10-21 | 10.694 | 10.753 | 9.955 | 10.364 | 99.441 | 233,303 |
| 2021-10-20 | 11.278 | 11.385 | 10.733 | 10.830 | 103.92 | 171,228 |
| 2021-10-19 | 11.472 | 11.628 | 11.044 | 11.161 | 107.09 | 194,824 |
| 2021-10-18 | 11.861 | 12.055 | 11.472 | 11.579 | 111.10 | 132,307 |
| 2021-10-15 | 11.861 | 12.250 | 11.754 | 11.968 | 114.83 | 110,398 |
| 2021-10-14 | 12.007 | 12.269 | 11.754 | 11.851 | 113.71 | 101,315 |
← NewerPage 21 of 21 · 1,250 trading days
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.