MPM Corpóreos S.A. (BVMF:ESPA3)
Brazil · Delayed Price · Currency is BRL 7.94
+0.36 (4.75%)
Oct 9, 2026, 5:03 PM GMT-3
MPM Corpóreos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.70 | 8.23 | 7.49 | 7.94 | 7.94 | 4.75% | 2,512,000 |
| 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 |
| Aug 19, 2026 | 7.03 | 7.14 | 6.84 | 7.00 | 7.00 | 0.29% | 431,700 |
| Aug 18, 2026 | 7.00 | 7.09 | 6.83 | 6.98 | 6.98 | -0.29% | 99,600 |
| Aug 17, 2026 | 6.51 | 7.21 | 6.51 | 7.00 | 7.00 | 2.94% | 63,000 |
| Aug 14, 2026 | 6.80 | 6.80 | 6.29 | 6.80 | 6.80 | 1.49% | 144,000 |
| Aug 13, 2026 | 7.00 | 7.00 | 6.65 | 6.70 | 6.70 | -5.63% | 54,900 |
| Aug 12, 2026 | 6.60 | 7.10 | 6.20 | 7.10 | 7.10 | 2.60% | 468,500 |
| Aug 11, 2026 | 6.95 | 7.11 | 6.92 | 6.92 | 6.92 | -0.43% | 30,900 |
| Aug 10, 2026 | 7.05 | 7.24 | 6.88 | 6.95 | 6.95 | -0.71% | 36,500 |
| Aug 7, 2026 | 7.34 | 7.53 | 7.00 | 7.00 | 7.00 | -7.41% | 91,200 |
| Aug 6, 2026 | 7.74 | 7.80 | 7.18 | 7.56 | 7.56 | -1.18% | 135,500 |
| Aug 5, 2026 | 7.61 | 7.87 | 7.54 | 7.65 | 7.65 | 1.46% | 30,000 |
| Aug 4, 2026 | 8.10 | 8.20 | 7.54 | 7.54 | 7.54 | -7.82% | 76,600 |
| Aug 3, 2026 | 7.89 | 8.18 | 7.82 | 8.18 | 8.18 | 1.49% | 40,800 |
| Jul 31, 2026 | 7.92 | 8.06 | 7.87 | 8.06 | 8.06 | 2.03% | 21,800 |