MPM Corpóreos S.A. (BVMF:ESPA3)
Brazil · Delayed Price · Currency is BRL 1.100
-0.020 (-1.79%)
Mar 5, 2026, 3:32 PM GMT-3
MPM Corpóreos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 306,400 |
| Mar 3, 2026 | 1.07 | 1.15 | 1.04 | 1.14 | 1.14 | 3.64% | 937,000 |
| Mar 2, 2026 | 1.06 | 1.10 | 1.03 | 1.10 | 1.10 | 2.80% | 274,800 |
| Feb 27, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | 535,400 |
| Feb 26, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 136,600 |
| Feb 25, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 288,500 |
| Feb 24, 2026 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 562,600 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 543,300 |
| Feb 20, 2026 | 1.12 | 1.17 | 1.10 | 1.14 | 1.14 | 0.88% | 1,109,600 |
| Feb 19, 2026 | 1.05 | 1.13 | 1.04 | 1.13 | 1.13 | 6.60% | 1,202,000 |
| Feb 18, 2026 | 1.05 | 1.12 | 1.05 | 1.06 | 1.06 | - | 638,600 |
| Feb 13, 2026 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | -1.85% | 957,100 |
| Feb 12, 2026 | 0.99 | 1.11 | 0.99 | 1.08 | 1.08 | 9.09% | 2,127,700 |
| Feb 11, 2026 | 0.87 | 1.00 | 0.87 | 0.99 | 0.99 | 12.50% | 2,459,500 |
| Feb 10, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -1.12% | 154,900 |
| Feb 9, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 364,000 |
| Feb 6, 2026 | 0.87 | 0.88 | 0.84 | 0.88 | 0.88 | 1.15% | 428,000 |
| Feb 5, 2026 | 0.85 | 0.87 | 0.82 | 0.87 | 0.87 | 2.35% | 1,013,200 |
| Feb 4, 2026 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -2.30% | 575,300 |
| Feb 3, 2026 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -2.25% | 545,600 |
| Feb 2, 2026 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.71% | 315,700 |
| Jan 30, 2026 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -3.41% | 284,900 |
| Jan 29, 2026 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | -1.12% | 453,100 |
| Jan 28, 2026 | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | 2.30% | 847,400 |
| Jan 27, 2026 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | 1.16% | 573,900 |
| Jan 26, 2026 | 0.87 | 0.90 | 0.84 | 0.86 | 0.86 | -1.15% | 720,800 |
| Jan 23, 2026 | 0.87 | 0.87 | 0.84 | 0.87 | 0.87 | 1.16% | 257,100 |
| Jan 22, 2026 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 2.38% | 549,400 |
| Jan 21, 2026 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | 2.44% | 314,100 |
| Jan 20, 2026 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -4.65% | 680,200 |
| Jan 19, 2026 | 0.84 | 0.90 | 0.82 | 0.86 | 0.86 | 2.38% | 852,400 |
| Jan 16, 2026 | 0.84 | 0.85 | 0.80 | 0.84 | 0.84 | 1.20% | 572,600 |
| Jan 15, 2026 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -3.49% | 555,400 |
| Jan 14, 2026 | 0.83 | 0.87 | 0.81 | 0.86 | 0.86 | 6.17% | 2,708,700 |
| Jan 13, 2026 | 0.92 | 0.93 | 0.80 | 0.81 | 0.81 | -11.96% | 29,352,000 |
| Jan 12, 2026 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | -6.12% | 829,400 |
| Jan 9, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 399,300 |
| Jan 8, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 589,400 |
| Jan 7, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 1,665,400 |
| Jan 6, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 878,800 |
| Jan 5, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.94% | 778,600 |
| Jan 2, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 87,500 |
| Dec 30, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.00 | 5.05% | 335,100 |
| Dec 29, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.95 | - | 175,000 |
| Dec 26, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.95 | -1.00% | 170,400 |
| Dec 23, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 0.96 | 2.04% | 595,600 |
| Dec 22, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.94 | -1.01% | 120,700 |
| Dec 19, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | 0.95 | -1.00% | 553,000 |
| Dec 18, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 0.96 | - | 1,253,100 |
| Dec 17, 2025 | 0.97 | 1.00 | 0.94 | 1.00 | 0.96 | - | 1,759,000 |