MPM Corpóreos S.A. (BVMF:ESPA3)
Brazil · Delayed Price · Currency is BRL 1.060
-0.020 (-1.85%)
Oct 10, 2025, 5:06 PM GMT-3
MPM Corpóreos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 345,100 |
| Aug 28, 2025 | 1.10 | 1.18 | 1.08 | 1.16 | 1.16 | 3.57% | 663,000 |
| 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 |