MPM Corpóreos S.A. (BVMF:ESPA3)
Brazil · Delayed Price · Currency is BRL 7.54
-0.64 (-7.82%)
Aug 4, 2026, 5:07 PM GMT-3
MPM Corpóreos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.10 | 8.20 | 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 |
| Jul 30, 2026 | 8.20 | 8.20 | 7.87 | 7.90 | 7.90 | -0.25% | 11,300 |
| Jul 29, 2026 | 8.10 | 8.10 | 7.72 | 7.92 | 7.92 | -2.22% | 53,900 |
| Jul 28, 2026 | 8.10 | 8.24 | 7.85 | 8.10 | 8.10 | -0.74% | 16,700 |
| Jul 27, 2026 | 8.30 | 8.30 | 7.90 | 8.16 | 8.16 | -1.81% | 26,500 |
| Jul 24, 2026 | 7.95 | 8.31 | 7.77 | 8.31 | 8.31 | 2.34% | 41,500 |
| Jul 23, 2026 | 8.11 | 8.50 | 7.94 | 8.12 | 8.12 | 0.25% | 29,100 |
| Jul 22, 2026 | 7.81 | 8.13 | 7.81 | 8.10 | 8.10 | 4.52% | 20,800 |
| Jul 21, 2026 | 8.04 | 8.30 | 7.72 | 7.75 | 7.75 | -3.61% | 53,500 |
| Jul 20, 2026 | 8.25 | 8.40 | 7.91 | 8.04 | 8.04 | -5.30% | 23,700 |
| Jul 17, 2026 | 8.24 | 8.49 | 7.55 | 8.49 | 8.49 | 5.07% | 96,800 |
| Jul 16, 2026 | 8.42 | 8.42 | 7.86 | 8.08 | 8.08 | -4.04% | 41,500 |
| Jul 15, 2026 | 8.17 | 8.44 | 8.11 | 8.42 | 8.42 | -0.24% | 47,200 |
| Jul 14, 2026 | 8.09 | 8.46 | 7.76 | 8.44 | 8.44 | 7.38% | 42,500 |
| Jul 13, 2026 | 8.19 | 8.50 | 7.86 | 7.86 | 7.86 | -3.56% | 84,400 |
| Jul 10, 2026 | 7.77 | 8.35 | 7.70 | 8.15 | 8.15 | 6.68% | 93,400 |
| Jul 9, 2026 | 7.69 | 7.69 | 7.31 | 7.64 | 7.64 | 3.10% | 16,000 |
| Jul 8, 2026 | 7.55 | 7.60 | 7.32 | 7.41 | 7.41 | -0.40% | 48,000 |
| Jul 7, 2026 | 7.44 | 7.70 | 7.41 | 7.44 | 7.44 | -0.27% | 16,300 |
| Jul 6, 2026 | 7.31 | 7.80 | 7.18 | 7.46 | 7.46 | 3.76% | 123,700 |
| Jul 3, 2026 | 7.06 | 7.33 | 7.06 | 7.19 | 7.19 | 1.99% | 24,600 |
| Jul 2, 2026 | 7.19 | 7.30 | 7.01 | 7.05 | 7.05 | -1.95% | 46,900 |
| Jul 1, 2026 | 7.44 | 7.74 | 7.19 | 7.19 | 7.19 | -3.88% | 77,600 |
| Jun 30, 2026 | 7.34 | 7.70 | 7.26 | 7.48 | 7.48 | 1.22% | 42,200 |
| Jun 29, 2026 | 6.88 | 7.73 | 6.88 | 7.39 | 7.39 | 5.57% | 86,500 |
| Jun 26, 2026 | 6.31 | 7.40 | 6.31 | 7.00 | 7.00 | 9.20% | 169,100 |
| Jun 25, 2026 | 6.48 | 6.49 | 6.12 | 6.41 | 6.41 | 0.79% | 73,300 |
| Jun 24, 2026 | 6.30 | 6.50 | 6.18 | 6.36 | 6.36 | 1.76% | 34,900 |
| Jun 23, 2026 | 5.96 | 6.57 | 5.95 | 6.25 | 6.25 | 4.52% | 69,800 |
| 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 |