MPM Corpóreos S.A. (BVMF:ESPA3)
Brazil · Delayed Price · Currency is BRL 1.100
+0.010 (0.91%)
Nov 28, 2025, 5:36 PM GMT-3
MPM Corpóreos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -1.79% | 206,200 |
| Oct 7, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | -2.61% | 378,700 |
| Oct 6, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 161,700 |
| Oct 3, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 235,600 |
| Oct 2, 2025 | 1.20 | 1.22 | 1.14 | 1.16 | 1.16 | -4.13% | 445,100 |
| Oct 1, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 306,700 |
| Sep 30, 2025 | 1.28 | 1.31 | 1.20 | 1.24 | 1.24 | -2.36% | 495,400 |
| Sep 29, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 378,000 |
| Sep 26, 2025 | 1.20 | 1.28 | 1.19 | 1.28 | 1.28 | 6.67% | 233,600 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 167,900 |
| Sep 24, 2025 | 1.30 | 1.31 | 1.18 | 1.21 | 1.21 | -6.92% | 549,000 |
| Sep 23, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 290,000 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.29 | 1.32 | 1.32 | -2.22% | 259,200 |
| Sep 19, 2025 | 1.27 | 1.37 | 1.27 | 1.35 | 1.35 | 5.47% | 1,121,400 |