Medical Properties Trust, Inc. (BVMF:M2PT34)
Brazil · Delayed Price · Currency is BRL 9.40
+0.25 (2.73%)
At close: Sep 24, 2026
BVMF:M2PT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.44% | 50 |
| Sep 22, 2026 | 9.48 | 9.48 | 9.11 | 9.19 | 9.19 | -0.54% | 122 |
| Sep 21, 2026 | 8.90 | 9.26 | 8.90 | 9.24 | 9.24 | 6.21% | 380 |
| Sep 18, 2026 | 9.28 | 9.28 | 8.70 | 8.70 | 8.70 | -7.94% | 497 |
| Sep 17, 2026 | 9.47 | 9.53 | 9.29 | 9.45 | 9.45 | 8.37% | 466 |
| Sep 16, 2026 | 9.20 | 9.28 | 8.70 | 8.72 | 8.72 | -3.96% | 430 |
| Sep 15, 2026 | 9.30 | 9.31 | 9.07 | 9.08 | 9.08 | -1.30% | 357 |
| Sep 14, 2026 | 9.45 | 9.45 | 9.20 | 9.20 | 9.20 | -2.65% | 2,396 |
| Sep 11, 2026 | 9.71 | 9.71 | 9.37 | 9.45 | 9.45 | -1.66% | 241 |
| Sep 10, 2026 | 10.35 | 10.35 | 9.40 | 9.61 | 9.61 | -6.15% | 1,611 |
| Sep 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -2.40% | 1 |
| Sep 8, 2026 | 10.79 | 11.20 | 10.65 | 10.65 | 10.49 | -7.07% | 149 |
| Sep 4, 2026 | 10.40 | 11.46 | 10.38 | 11.46 | 11.29 | 10.19% | 47 |
| Sep 3, 2026 | 10.55 | 10.55 | 10.23 | 10.40 | 10.25 | -0.38% | 146 |
| Sep 2, 2026 | 10.45 | 10.55 | 10.32 | 10.44 | 10.29 | -0.10% | 19 |
| Sep 1, 2026 | 10.15 | 10.45 | 10.15 | 10.45 | 10.30 | 1.36% | 35 |
| Aug 31, 2026 | 10.81 | 10.81 | 10.21 | 10.31 | 10.16 | -3.64% | 184 |
| Aug 28, 2026 | 10.73 | 10.73 | 10.65 | 10.70 | 10.54 | 2.39% | 139 |
| Aug 27, 2026 | 10.69 | 10.69 | 10.45 | 10.45 | 10.30 | -1.97% | 24 |
| Aug 26, 2026 | 10.72 | 10.72 | 10.66 | 10.66 | 10.50 | -0.19% | 12 |
| Aug 25, 2026 | 10.76 | 10.76 | 10.56 | 10.68 | 10.52 | 0.75% | 9 |
| Aug 24, 2026 | 10.63 | 10.68 | 10.60 | 10.60 | 10.44 | -0.19% | 609 |
| Aug 21, 2026 | 10.81 | 10.81 | 10.62 | 10.62 | 10.46 | -1.21% | 8 |
| Aug 20, 2026 | 10.86 | 10.86 | 10.75 | 10.75 | 10.59 | -0.65% | 604 |
| Aug 19, 2026 | 10.15 | 10.82 | 10.15 | 10.82 | 10.66 | 4.44% | 619 |
| Aug 18, 2026 | 10.40 | 10.60 | 10.36 | 10.36 | 10.21 | -2.45% | 31 |
| Aug 17, 2026 | 10.85 | 10.85 | 10.62 | 10.62 | 10.46 | -2.12% | 43 |
| Aug 14, 2026 | 11.17 | 11.17 | 10.80 | 10.85 | 10.69 | 0.09% | 1,070 |
| Aug 13, 2026 | 10.69 | 10.84 | 10.69 | 10.84 | 10.68 | 3.04% | 28 |
| Aug 12, 2026 | 10.41 | 10.53 | 10.41 | 10.52 | 10.36 | 1.94% | 90 |
| Aug 11, 2026 | 10.45 | 10.77 | 10.32 | 10.32 | 10.17 | -1.71% | 133 |
| Aug 10, 2026 | 11.43 | 11.43 | 10.41 | 10.50 | 10.34 | -11.47% | 956 |
| Aug 7, 2026 | 11.79 | 11.86 | 11.77 | 11.86 | 11.68 | 0.51% | 22 |
| Aug 6, 2026 | 11.92 | 11.93 | 11.80 | 11.80 | 11.63 | -1.01% | 22 |
| Aug 5, 2026 | 12.09 | 12.09 | 11.83 | 11.92 | 11.74 | -0.42% | 40 |
| Aug 4, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.79 | 2.48% | 10 |
| Aug 3, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.51 | -0.26% | 62 |
| Jul 31, 2026 | 11.73 | 11.73 | 11.66 | 11.71 | 11.54 | -4.87% | 44 |
| Jul 30, 2026 | 12.00 | 12.31 | 11.91 | 12.31 | 12.13 | 0.41% | 139 |
| Jul 29, 2026 | 12.25 | 12.37 | 12.25 | 12.26 | 12.08 | -0.41% | 29 |
| Jul 28, 2026 | 12.45 | 12.45 | 12.27 | 12.31 | 12.13 | - | 38 |
| Jul 24, 2026 | 12.28 | 12.31 | 12.28 | 12.31 | 12.13 | 0.90% | 5 |
| Jul 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.02 | -0.33% | 10 |
| Jul 22, 2026 | 12.36 | 12.39 | 12.24 | 12.24 | 12.06 | - | 22 |
| Jul 21, 2026 | 12.23 | 12.24 | 12.13 | 12.24 | 12.06 | 0.66% | 75 |
| Jul 17, 2026 | 12.30 | 12.30 | 12.05 | 12.16 | 11.98 | -1.06% | 11 |
| Jul 16, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.11 | 2.08% | 694 |
| Jul 15, 2026 | 11.94 | 12.04 | 11.94 | 12.04 | 11.86 | 4.88% | 11 |
| Jul 14, 2026 | 11.64 | 11.64 | 11.30 | 11.48 | 11.31 | -1.37% | 38 |
| Jul 13, 2026 | 11.35 | 11.69 | 11.35 | 11.64 | 11.47 | 0.61% | 179 |