MPM Corpóreos S.A. (BVMF:ESPA3)
Brazil · Delayed Price · Currency is BRL 0.8600
0.00 (0.00%)
May 12, 2026, 3:00 PM GMT-3
MPM Corpóreos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -6.52% | 1,261,700 |
| May 8, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | - | 695,600 |
| May 7, 2026 | 1.04 | 1.04 | 0.90 | 0.92 | 0.92 | -9.80% | 6,827,000 |
| May 6, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 2,946,700 |
| May 5, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | -2.88% | 1,127,800 |
| May 4, 2026 | 1.00 | 1.07 | 1.00 | 1.04 | 1.04 | 4.00% | 1,135,800 |
| Apr 30, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 1,566,100 |
| Apr 29, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 931,800 |
| Apr 28, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 1,088,800 |
| Apr 27, 2026 | 1.10 | 1.11 | 1.00 | 1.06 | 1.06 | -4.50% | 1,277,900 |
| Apr 24, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 492,300 |
| Apr 23, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 389,100 |
| Apr 22, 2026 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 762,700 |
| Apr 20, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 125,700 |
| Apr 17, 2026 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | - | 1,435,200 |
| Apr 16, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -4.92% | 825,400 |
| Apr 15, 2026 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | -0.81% | 855,600 |
| Apr 14, 2026 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | - | 1,008,900 |
| Apr 13, 2026 | 1.19 | 1.27 | 1.19 | 1.23 | 1.23 | 2.50% | 1,835,200 |
| Apr 10, 2026 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 1,414,600 |
| Apr 9, 2026 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 1.69% | 748,200 |
| Apr 8, 2026 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | 2.61% | 1,061,200 |
| Apr 7, 2026 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 415,600 |
| Apr 6, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 274,700 |
| Apr 2, 2026 | 1.12 | 1.18 | 1.09 | 1.15 | 1.15 | 1.77% | 422,400 |
| Apr 1, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | - | 471,700 |
| Mar 31, 2026 | 1.09 | 1.13 | 1.03 | 1.13 | 1.13 | 3.67% | 1,526,000 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -1.80% | 364,000 |
| Mar 27, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 704,300 |
| Mar 26, 2026 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -2.54% | 644,000 |
| Mar 25, 2026 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 215,600 |
| Mar 24, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | - | 259,000 |
| Mar 23, 2026 | 1.13 | 1.21 | 1.13 | 1.19 | 1.19 | 3.48% | 456,900 |
| Mar 20, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.86% | 379,700 |
| Mar 19, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 712,800 |
| Mar 18, 2026 | 1.17 | 1.24 | 1.15 | 1.20 | 1.20 | 2.56% | 1,015,300 |
| Mar 17, 2026 | 1.22 | 1.27 | 1.15 | 1.17 | 1.17 | -5.65% | 1,539,900 |
| Mar 16, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 2,973,100 |
| Mar 13, 2026 | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | 4.96% | 1,839,600 |
| Mar 12, 2026 | 1.18 | 1.27 | 1.18 | 1.21 | 1.21 | 2.54% | 3,172,900 |
| Mar 11, 2026 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 1.72% | 1,762,200 |
| Mar 10, 2026 | 1.14 | 1.19 | 1.11 | 1.16 | 1.16 | 2.65% | 1,432,500 |
| Mar 9, 2026 | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 1,674,500 |
| Mar 6, 2026 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 2.65% | 844,500 |
| Mar 5, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 150,000 |
| Mar 4, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 306,400 |
| Mar 3, 2026 | 1.07 | 1.15 | 1.04 | 1.14 | 1.14 | 3.64% | 937,000 |
| Mar 2, 2026 | 1.06 | 1.10 | 1.03 | 1.10 | 1.10 | 2.80% | 274,800 |
| Feb 27, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -5.31% | 535,400 |
| Feb 26, 2026 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | 0.89% | 136,600 |