MPM Corpóreos S.A. (BVMF:ESPA3)
Brazil · Delayed Price · Currency is BRL 0.8800
-0.0100 (-1.12%)
Feb 10, 2026, 5:33 PM GMT-3
MPM Corpóreos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.88 | 0.89 | 0.87 | 0.88 | - | -1.12% | 61,800 |
| 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 |
| Dec 16, 2025 | 1.02 | 1.02 | 0.94 | 1.00 | 0.96 | -1.96% | 1,230,200 |
| Dec 15, 2025 | 1.03 | 1.03 | 0.99 | 1.02 | 0.98 | -1.92% | 4,045,600 |
| Dec 12, 2025 | 1.05 | 1.06 | 1.00 | 1.04 | 1.00 | -0.95% | 998,500 |
| Dec 11, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.01 | -1.87% | 93,800 |
| Dec 10, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.03 | - | 156,100 |
| Dec 9, 2025 | 1.04 | 1.08 | 1.03 | 1.07 | 1.03 | 1.90% | 451,200 |
| Dec 8, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.01 | -2.78% | 2,501,100 |
| Dec 5, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.04 | -0.92% | 282,300 |
| Dec 4, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.05 | -0.91% | 390,800 |
| Dec 3, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.06 | - | 348,200 |
| Dec 2, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.06 | 1.85% | 380,600 |
| Dec 1, 2025 | 1.09 | 1.10 | 1.03 | 1.08 | 1.04 | - | 1,054,900 |
| Nov 28, 2025 | 1.11 | 1.12 | 1.08 | 1.08 | 1.04 | -1.82% | 223,200 |
| Nov 27, 2025 | 1.10 | 1.12 | 1.09 | 1.10 | 1.06 | -1.79% | 182,000 |