MPM Corpóreos S.A. (BVMF:ESPA3)
Brazil · Delayed Price · Currency is BRL 5.98
-0.12 (-1.97%)
Jun 22, 2026, 5:04 PM GMT-3
MPM Corpóreos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 6.09 | 6.28 | 5.98 | 5.98 | 5.98 | -1.97% | 60,200 |
| Jun 19, 2026 | 6.14 | 6.15 | 5.91 | 6.10 | 6.10 | 1.67% | 72,600 |
| Jun 18, 2026 | 6.96 | 6.96 | 5.64 | 6.00 | 6.00 | -13.67% | 352,900 |
| Jun 17, 2026 | 7.48 | 7.50 | 6.95 | 6.95 | 6.95 | -7.21% | 91,600 |
| Jun 16, 2026 | 7.03 | 7.49 | 6.86 | 7.49 | 7.49 | 5.79% | 68,400 |
| Jun 15, 2026 | 6.93 | 7.57 | 6.77 | 7.08 | 7.08 | -3.01% | 130,400 |
| Jun 12, 2026 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | 1.39% | 47,400 |
| Jun 11, 2026 | 7.30 | 7.40 | 6.90 | 7.20 | 7.20 | - | 125,540 |
| Jun 10, 2026 | 7.60 | 7.60 | 7.10 | 7.20 | 7.20 | -5.26% | 165,310 |
| Jun 9, 2026 | 7.70 | 7.80 | 7.50 | 7.60 | 7.60 | -2.56% | 58,760 |
| Jun 8, 2026 | 7.60 | 7.90 | 7.60 | 7.80 | 7.80 | 1.30% | 27,430 |
| Jun 5, 2026 | 7.90 | 8.00 | 7.60 | 7.70 | 7.70 | -1.28% | 47,230 |
| Jun 3, 2026 | 8.10 | 8.20 | 7.50 | 7.80 | 7.80 | -3.70% | 88,750 |
| Jun 2, 2026 | 8.10 | 8.20 | 7.90 | 8.10 | 8.10 | - | 23,620 |
| Jun 1, 2026 | 7.90 | 8.10 | 7.70 | 8.10 | 8.10 | 1.25% | 58,250 |
| May 29, 2026 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | -1.23% | 44,180 |
| May 28, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -3.57% | 53,830 |
| May 27, 2026 | 8.30 | 9.00 | 8.10 | 8.40 | 8.40 | 2.44% | 129,580 |
| May 26, 2026 | 8.40 | 8.50 | 8.10 | 8.20 | 8.20 | - | 18,580 |
| May 25, 2026 | 8.20 | 8.40 | 8.20 | 8.20 | 8.20 | -2.38% | 36,600 |
| May 22, 2026 | 8.40 | 8.50 | 8.20 | 8.40 | 8.40 | - | 43,900 |
| May 21, 2026 | 8.30 | 8.60 | 8.20 | 8.40 | 8.40 | 1.20% | 54,960 |
| May 20, 2026 | 7.90 | 8.50 | 7.90 | 8.30 | 8.30 | 5.06% | 46,490 |
| May 19, 2026 | 7.90 | 8.20 | 7.70 | 7.90 | 7.90 | - | 143,720 |
| May 18, 2026 | 8.10 | 8.20 | 7.80 | 7.90 | 7.90 | -2.47% | 85,220 |
| May 15, 2026 | 8.20 | 8.40 | 8.00 | 8.10 | 8.10 | -1.22% | 126,130 |
| May 14, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -1.20% | 79,590 |
| May 13, 2026 | 9.00 | 9.00 | 8.30 | 8.30 | 8.30 | -6.74% | 206,610 |
| May 12, 2026 | 8.60 | 8.90 | 8.30 | 8.90 | 8.90 | 3.49% | 210,060 |
| May 11, 2026 | 9.20 | 9.20 | 8.60 | 8.60 | 8.60 | -6.52% | 126,170 |
| May 8, 2026 | 9.30 | 9.40 | 9.10 | 9.20 | 9.20 | - | 69,560 |
| May 7, 2026 | 10.40 | 10.40 | 9.00 | 9.20 | 9.20 | -9.80% | 682,700 |
| May 6, 2026 | 10.30 | 10.60 | 10.10 | 10.20 | 10.20 | 0.99% | 294,670 |
| May 5, 2026 | 10.30 | 10.70 | 10.10 | 10.10 | 10.10 | -2.83% | 112,780 |
| May 4, 2026 | 10.00 | 10.70 | 10.00 | 10.40 | 10.39 | 4.00% | 113,580 |
| Apr 30, 2026 | 10.20 | 10.40 | 10.00 | 10.00 | 9.99 | -1.96% | 156,610 |
| Apr 29, 2026 | 10.50 | 10.60 | 10.20 | 10.20 | 10.19 | -1.92% | 93,180 |
| Apr 28, 2026 | 10.60 | 10.70 | 10.20 | 10.40 | 10.39 | -1.89% | 108,880 |
| Apr 27, 2026 | 11.00 | 11.10 | 10.00 | 10.60 | 10.59 | -4.50% | 127,790 |
| Apr 24, 2026 | 11.10 | 11.20 | 10.90 | 11.10 | 11.09 | - | 49,230 |
| Apr 23, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.09 | -0.89% | 38,910 |
| Apr 22, 2026 | 11.40 | 11.60 | 11.20 | 11.20 | 11.19 | -3.45% | 76,270 |
| Apr 20, 2026 | 11.50 | 11.70 | 11.50 | 11.60 | 11.59 | - | 12,570 |
| Apr 17, 2026 | 11.70 | 12.00 | 11.40 | 11.60 | 11.59 | - | 143,520 |
| Apr 16, 2026 | 12.30 | 12.30 | 11.60 | 11.60 | 11.59 | -4.92% | 82,540 |
| Apr 15, 2026 | 12.20 | 12.40 | 11.90 | 12.20 | 12.19 | -0.81% | 85,560 |
| Apr 14, 2026 | 12.50 | 12.70 | 12.00 | 12.30 | 12.29 | - | 100,890 |
| Apr 13, 2026 | 11.90 | 12.70 | 11.90 | 12.30 | 12.29 | 2.50% | 183,520 |
| Apr 10, 2026 | 12.00 | 12.20 | 11.80 | 12.00 | 11.99 | - | 141,460 |
| Apr 9, 2026 | 11.70 | 12.20 | 11.60 | 12.00 | 11.99 | 1.69% | 74,820 |