MPM Corpóreos S.A. (BVMF:ESPA3)
Brazil · Delayed Price · Currency is BRL 4.700
+0.090 (1.95%)
Oct 30, 2026, 5:04 PM GMT-3
MPM Corpóreos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.65 | 4.88 | 4.58 | 4.70 | 4.70 | 1.95% | 123,900 |
| Oct 29, 2026 | 4.93 | 5.05 | 4.57 | 4.61 | 4.61 | -8.71% | 155,900 |
| Oct 28, 2026 | 5.12 | 5.13 | 4.56 | 5.05 | 5.05 | - | 505,600 |
| Oct 27, 2026 | 5.61 | 5.90 | 4.90 | 5.05 | 5.05 | -9.82% | 328,300 |
| Oct 26, 2026 | 6.00 | 6.00 | 5.18 | 5.60 | 5.60 | -28.02% | 217,400 |
| Oct 23, 2026 | 7.59 | 7.81 | 7.50 | 7.78 | 7.78 | 2.23% | 53,100 |
| Oct 22, 2026 | 7.69 | 8.00 | 7.58 | 7.61 | 7.61 | -2.06% | 30,700 |
| Oct 21, 2026 | 7.82 | 7.84 | 7.66 | 7.77 | 7.77 | -0.89% | 27,500 |
| Oct 20, 2026 | 7.99 | 8.10 | 7.84 | 7.84 | 7.84 | -0.76% | 39,700 |
| Oct 19, 2026 | 7.53 | 7.92 | 7.40 | 7.90 | 7.90 | 5.33% | 90,900 |
| Oct 16, 2026 | 7.41 | 7.50 | 7.36 | 7.50 | 7.50 | 1.35% | 48,500 |
| Oct 15, 2026 | 7.63 | 7.66 | 7.19 | 7.40 | 7.40 | -4.15% | 127,800 |
| Oct 14, 2026 | 8.02 | 8.02 | 7.70 | 7.72 | 7.72 | -4.34% | 47,900 |
| Oct 13, 2026 | 7.81 | 8.40 | 7.75 | 8.07 | 8.07 | 1.64% | 92,000 |
| Oct 9, 2026 | 7.70 | 8.23 | 7.49 | 7.94 | 7.94 | 4.75% | 2,510,400 |
| Oct 8, 2026 | 7.58 | 7.81 | 7.47 | 7.58 | 7.58 | 2.29% | 242,800 |
| Oct 7, 2026 | 7.89 | 7.89 | 7.36 | 7.41 | 7.41 | -3.26% | 471,200 |
| Oct 6, 2026 | 8.43 | 8.43 | 7.66 | 7.66 | 7.66 | -8.81% | 319,900 |
| Oct 5, 2026 | 7.69 | 8.50 | 7.62 | 8.40 | 8.40 | 10.96% | 577,800 |
| Oct 2, 2026 | 7.59 | 7.66 | 7.40 | 7.57 | 7.57 | 2.30% | 17,100 |
| Oct 1, 2026 | 7.51 | 7.60 | 7.38 | 7.40 | 7.40 | -1.20% | 21,500 |
| Sep 30, 2026 | 7.31 | 7.59 | 7.29 | 7.49 | 7.49 | -0.13% | 40,200 |
| Sep 29, 2026 | 7.16 | 7.50 | 7.08 | 7.50 | 7.50 | 6.38% | 55,100 |
| Sep 28, 2026 | 7.04 | 7.18 | 7.04 | 7.05 | 7.05 | -0.98% | 10,500 |
| Sep 25, 2026 | 6.94 | 7.13 | 6.91 | 7.12 | 7.12 | 2.59% | 40,400 |
| Sep 24, 2026 | 6.88 | 7.17 | 6.88 | 6.94 | 6.94 | -0.14% | 26,600 |
| Sep 23, 2026 | 7.08 | 7.23 | 6.89 | 6.95 | 6.95 | -4.14% | 90,400 |
| Sep 22, 2026 | 7.08 | 7.37 | 7.08 | 7.25 | 7.25 | - | 55,900 |
| Sep 21, 2026 | 7.07 | 7.33 | 7.04 | 7.25 | 7.25 | 2.11% | 41,900 |
| Sep 18, 2026 | 6.99 | 7.13 | 6.99 | 7.10 | 7.10 | 0.71% | 7,400 |
| Sep 17, 2026 | 7.02 | 7.26 | 7.02 | 7.05 | 7.05 | -1.12% | 15,000 |
| Sep 16, 2026 | 7.03 | 7.13 | 7.02 | 7.13 | 7.13 | 1.42% | 5,600 |
| Sep 15, 2026 | 7.00 | 7.11 | 6.90 | 7.03 | 7.03 | -0.42% | 57,000 |
| Sep 14, 2026 | 7.17 | 7.40 | 7.06 | 7.06 | 7.06 | -4.59% | 29,300 |
| Sep 11, 2026 | 7.11 | 7.40 | 7.05 | 7.40 | 7.40 | 2.78% | 34,000 |
| Sep 10, 2026 | 6.99 | 7.20 | 6.99 | 7.20 | 7.20 | 2.56% | 23,700 |
| Sep 9, 2026 | 7.02 | 7.16 | 6.89 | 7.02 | 7.02 | -1.96% | 70,500 |
| Sep 8, 2026 | 7.02 | 7.17 | 7.00 | 7.16 | 7.16 | 2.14% | 101,000 |
| Sep 4, 2026 | 7.45 | 7.57 | 7.01 | 7.01 | 7.01 | -6.28% | 102,400 |
| Sep 3, 2026 | 7.79 | 7.80 | 7.48 | 7.48 | 7.48 | -3.98% | 36,800 |
| Sep 2, 2026 | 7.19 | 7.79 | 7.14 | 7.79 | 7.79 | 10.50% | 48,900 |
| Sep 1, 2026 | 6.71 | 7.12 | 6.71 | 7.05 | 7.05 | 3.22% | 58,700 |
| Aug 31, 2026 | 7.00 | 7.05 | 6.65 | 6.83 | 6.83 | -2.01% | 69,200 |
| Aug 28, 2026 | 7.11 | 7.40 | 6.90 | 6.97 | 6.97 | -0.14% | 42,200 |
| Aug 27, 2026 | 6.99 | 7.14 | 6.96 | 6.98 | 6.98 | -0.71% | 34,200 |
| Aug 26, 2026 | 7.04 | 7.04 | 6.89 | 7.03 | 7.03 | 0.43% | 16,200 |
| Aug 25, 2026 | 7.00 | 7.15 | 6.90 | 7.00 | 7.00 | -0.99% | 57,900 |
| Aug 24, 2026 | 6.87 | 7.19 | 6.87 | 7.07 | 7.07 | 0.86% | 26,600 |
| Aug 21, 2026 | 6.73 | 7.29 | 6.73 | 7.01 | 7.01 | 3.09% | 48,000 |
| Aug 20, 2026 | 6.94 | 7.09 | 6.76 | 6.80 | 6.80 | -2.86% | 69,100 |