MPM Corpóreos S.A. (BVMF:ESPA3)
Brazil · Delayed Price · Currency is BRL 1.160
+0.040 (3.57%)
Aug 28, 2025, 4:40 PM GMT-3
MPM Corpóreos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.10 | 1.18 | 1.08 | 1.16 | 1.16 | 3.57% | 640,000 |
| Aug 27, 2025 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 305,400 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -1.77% | 138,100 |
| Aug 25, 2025 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 221,300 |
| Aug 22, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 4.72% | 565,100 |
| Aug 21, 2025 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 358,000 |
| Aug 20, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 124,600 |
| Aug 19, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 114,300 |
| Aug 18, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 479,300 |
| Aug 15, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 397,800 |
| Aug 14, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -1.94% | 408,100 |
| Aug 13, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | - | 94,500 |
| Aug 12, 2025 | 1.02 | 1.04 | 0.99 | 1.03 | 1.03 | 1.98% | 364,000 |
| Aug 11, 2025 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -3.81% | 1,313,800 |
| Aug 8, 2025 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 551,000 |
| Aug 7, 2025 | 1.13 | 1.18 | 1.05 | 1.10 | 1.10 | -2.65% | 752,400 |
| Aug 6, 2025 | 1.09 | 1.14 | 1.06 | 1.13 | 1.13 | 1.80% | 676,900 |
| Aug 5, 2025 | 1.04 | 1.14 | 1.04 | 1.11 | 1.11 | 6.73% | 386,900 |
| Aug 4, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 169,800 |
| Aug 1, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 1.94% | 98,800 |
| Jul 31, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 309,200 |
| Jul 30, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | - | 179,300 |
| Jul 29, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 174,500 |
| Jul 28, 2025 | 1.04 | 1.10 | 1.03 | 1.03 | 1.03 | -2.83% | 159,700 |
| Jul 25, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -1.85% | 207,600 |
| Jul 24, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 58,000 |
| Jul 23, 2025 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | - | 179,700 |
| Jul 22, 2025 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 243,600 |
| Jul 21, 2025 | 1.12 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 442,100 |
| Jul 18, 2025 | 1.20 | 1.21 | 1.12 | 1.12 | 1.12 | -5.88% | 399,700 |
| Jul 17, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | - | 134,500 |
| Jul 16, 2025 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 3.48% | 410,400 |
| Jul 15, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 227,700 |
| Jul 14, 2025 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 3.57% | 656,700 |
| Jul 11, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 217,700 |
| Jul 10, 2025 | 1.17 | 1.18 | 1.12 | 1.17 | 1.17 | - | 187,200 |
| Jul 9, 2025 | 1.15 | 1.23 | 1.15 | 1.17 | 1.17 | - | 500,900 |
| Jul 8, 2025 | 1.12 | 1.20 | 1.11 | 1.17 | 1.17 | 4.46% | 842,000 |
| Jul 7, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 396,500 |
| Jul 4, 2025 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | -0.89% | 202,200 |
| Jul 3, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 1.82% | 139,800 |
| Jul 2, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 237,200 |
| Jul 1, 2025 | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | 2.78% | 638,100 |
| Jun 30, 2025 | 1.03 | 1.12 | 1.02 | 1.08 | 1.08 | 4.85% | 613,800 |
| Jun 27, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 356,000 |
| Jun 26, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 154,700 |
| Jun 25, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 214,000 |
| Jun 24, 2025 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 458,500 |
| Jun 23, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 294,500 |
| Jun 20, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 172,800 |