MPM Corpóreos S.A. (BVMF:ESPA3)
Brazil · Delayed Price · Currency is BRL 0.9900
-0.0100 (-1.00%)
Dec 19, 2025, 5:16 PM GMT-3
MPM Corpóreos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | - | 1,253,100 |
| Dec 17, 2025 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | - | 1,759,000 |
| Dec 16, 2025 | 1.02 | 1.02 | 0.94 | 1.00 | 1.00 | -1.96% | 1,230,200 |
| Dec 15, 2025 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -1.92% | 4,045,600 |
| Dec 12, 2025 | 1.05 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 998,500 |
| Dec 11, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 93,800 |
| Dec 10, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 156,100 |
| Dec 9, 2025 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 429,300 |
| Dec 8, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 2,501,100 |
| Dec 5, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -0.92% | 282,300 |
| Dec 4, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 390,800 |
| Dec 3, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | - | 348,200 |
| Dec 2, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 380,600 |
| Dec 1, 2025 | 1.09 | 1.10 | 1.03 | 1.08 | 1.08 | - | 1,054,900 |
| Nov 28, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 223,200 |
| Nov 27, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 182,000 |
| Nov 26, 2025 | 1.13 | 1.13 | 1.06 | 1.12 | 1.12 | -0.88% | 1,776,600 |
| Nov 25, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 182,200 |
| Nov 24, 2025 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 204,800 |
| Nov 21, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | -1.79% | 206,900 |
| Nov 19, 2025 | 1.12 | 1.14 | 1.03 | 1.12 | 1.12 | -1.75% | 642,800 |
| Nov 18, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 94,000 |
| Nov 17, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 190,200 |
| Nov 14, 2025 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 290,600 |
| Nov 13, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 868,300 |
| Nov 12, 2025 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | - | 479,800 |
| Nov 11, 2025 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 860,900 |
| Nov 10, 2025 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | 211,900 |
| Nov 7, 2025 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | - | 830,200 |
| Nov 6, 2025 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | -0.85% | 557,500 |
| Nov 5, 2025 | 1.13 | 1.19 | 1.09 | 1.18 | 1.18 | 4.42% | 814,000 |
| Nov 4, 2025 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | -0.88% | 1,433,500 |
| Nov 3, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 252,600 |
| Oct 31, 2025 | 1.11 | 1.18 | 1.11 | 1.15 | 1.15 | 3.60% | 5,207,400 |
| Oct 30, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 172,800 |
| Oct 29, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 170,200 |
| Oct 28, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 91,400 |
| Oct 27, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 194,400 |
| Oct 24, 2025 | 1.13 | 1.17 | 1.09 | 1.13 | 1.13 | - | 560,600 |
| Oct 23, 2025 | 1.07 | 1.13 | 1.06 | 1.13 | 1.13 | 4.63% | 455,900 |
| Oct 22, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 86,800 |
| Oct 21, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 384,500 |
| Oct 20, 2025 | 1.06 | 1.12 | 1.05 | 1.08 | 1.08 | 3.85% | 725,700 |
| Oct 17, 2025 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 369,900 |
| Oct 16, 2025 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 19,500 |
| Oct 15, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 126,200 |
| Oct 14, 2025 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 69,200 |
| Oct 13, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 752,100 |
| Oct 10, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 213,900 |
| Oct 9, 2025 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 335,000 |