MPM Corpóreos S.A. (BVMF:ESPA3)
Brazil · Delayed Price · Currency is BRL 1.160
-0.010 (-0.85%)
Nov 7, 2025, 4:42 PM GMT-3
MPM Corpóreos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | - | 833,200 |
| 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% | 5,210,200 |
| Oct 30, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 186,700 |
| Oct 29, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 173,500 |
| 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 | - | 194,500 |
| Oct 24, 2025 | 1.13 | 1.17 | 1.09 | 1.13 | 1.13 | - | 561,800 |
| Oct 23, 2025 | 1.07 | 1.13 | 1.06 | 1.13 | 1.13 | 4.63% | 456,100 |
| Oct 22, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 89,100 |
| Oct 21, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 391,500 |
| 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% | 370,500 |
| 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% | 71,000 |
| Oct 13, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 792,700 |
| Oct 10, 2025 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 223,700 |
| Oct 9, 2025 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 335,200 |
| Oct 8, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | -1.79% | 213,500 |
| Oct 7, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | -2.61% | 378,800 |
| 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% | 239,600 |
| Oct 2, 2025 | 1.20 | 1.22 | 1.14 | 1.16 | 1.16 | -4.13% | 449,900 |
| Oct 1, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 308,700 |
| 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% | 379,200 |
| Sep 26, 2025 | 1.20 | 1.28 | 1.19 | 1.28 | 1.28 | 6.67% | 233,700 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 168,900 |
| Sep 24, 2025 | 1.30 | 1.31 | 1.18 | 1.21 | 1.21 | -6.92% | 560,200 |
| Sep 23, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 292,000 |
| 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% | 1,122,400 |
| Sep 18, 2025 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | 4.92% | 1,003,300 |
| Sep 17, 2025 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 0.83% | 383,700 |
| Sep 16, 2025 | 1.18 | 1.23 | 1.15 | 1.21 | 1.21 | 2.54% | 556,400 |
| Sep 15, 2025 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 835,000 |
| Sep 12, 2025 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 756,600 |
| Sep 11, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 267,500 |
| Sep 10, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 110,700 |
| Sep 9, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | - | 138,400 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 164,600 |
| Sep 5, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 901,400 |
| Sep 4, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 150,200 |
| Sep 3, 2025 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 203,300 |
| Sep 2, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 333,000 |
| Sep 1, 2025 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 453,600 |