Medical Properties Trust, Inc. (BVMF:M2PT34)
Brazil · Delayed Price · Currency is BRL 5.03
-0.06 (-1.18%)
Last updated: Nov 6, 2026, 5:00 PM GMT-3
BVMF:M2PT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.11 | 5.30 | 4.99 | 5.03 | 5.03 | -1.18% | 1,308 |
| Nov 5, 2026 | 5.63 | 5.67 | 5.09 | 5.09 | 5.09 | -9.59% | 1,571 |
| Nov 4, 2026 | 5.63 | 5.82 | 5.59 | 5.63 | 5.63 | 0.72% | 522 |
| Nov 3, 2026 | 5.96 | 5.96 | 5.48 | 5.59 | 5.59 | -5.57% | 1,606 |
| Oct 30, 2026 | 6.65 | 6.65 | 5.68 | 5.92 | 5.92 | -8.50% | 1,290 |
| Oct 29, 2026 | 7.51 | 7.51 | 6.47 | 6.47 | 6.47 | -13.85% | 1,264 |
| Oct 28, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 3.02% | 1 |
| Oct 27, 2026 | 7.64 | 7.66 | 7.29 | 7.29 | 7.29 | -3.95% | 40 |
| Oct 26, 2026 | 6.86 | 7.60 | 6.86 | 7.59 | 7.59 | 12.28% | 2,184 |
| Oct 23, 2026 | 6.97 | 6.97 | 6.64 | 6.76 | 6.76 | -2.03% | 148 |
| Oct 22, 2026 | 6.75 | 6.90 | 6.67 | 6.90 | 6.90 | 3.45% | 361 |
| Oct 21, 2026 | 6.99 | 6.99 | 6.64 | 6.67 | 6.67 | -3.61% | 1,244 |
| Oct 20, 2026 | 7.18 | 7.23 | 6.92 | 6.92 | 6.92 | -3.62% | 1,331 |
| Oct 19, 2026 | 7.76 | 7.76 | 7.07 | 7.18 | 7.18 | -6.39% | 938 |
| Oct 16, 2026 | 8.05 | 8.05 | 7.65 | 7.67 | 7.67 | -3.76% | 53 |
| Oct 15, 2026 | 7.90 | 7.97 | 7.75 | 7.97 | 7.97 | 3.10% | 321 |
| Oct 14, 2026 | 7.92 | 7.99 | 7.60 | 7.73 | 7.73 | -2.40% | 139 |
| Oct 13, 2026 | 7.92 | 8.10 | 7.83 | 7.92 | 7.92 | - | 358 |
| Oct 9, 2026 | 8.05 | 8.05 | 7.80 | 7.92 | 7.92 | -0.50% | 98 |
| Oct 8, 2026 | 8.23 | 8.23 | 7.82 | 7.96 | 7.96 | -2.21% | 1,307 |
| Oct 7, 2026 | 8.32 | 8.36 | 8.05 | 8.14 | 8.14 | -1.09% | 393 |
| Oct 6, 2026 | 8.47 | 8.47 | 8.13 | 8.23 | 8.23 | -1.79% | 164 |
| Oct 5, 2026 | 8.50 | 8.50 | 8.06 | 8.38 | 8.38 | -2.10% | 652 |
| Oct 2, 2026 | 8.94 | 8.96 | 8.52 | 8.56 | 8.56 | -2.28% | 47 |
| Oct 1, 2026 | 8.88 | 8.94 | 8.76 | 8.76 | 8.76 | -3.42% | 987 |
| Sep 30, 2026 | 9.04 | 9.12 | 8.98 | 9.07 | 9.07 | -1.73% | 453 |
| Sep 29, 2026 | 9.24 | 9.32 | 9.22 | 9.23 | 9.23 | 1.76% | 55 |
| Sep 28, 2026 | 9.38 | 9.38 | 9.07 | 9.07 | 9.07 | -2.79% | 118 |
| Sep 25, 2026 | 9.36 | 9.45 | 9.32 | 9.33 | 9.33 | -0.74% | 13 |
| Sep 24, 2026 | 9.30 | 9.40 | 9.21 | 9.40 | 9.40 | 2.73% | 278 |
| 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% | 272 |
| 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 | -2.46% | 1 |
| Sep 8, 2026 | 10.79 | 11.20 | 10.65 | 10.65 | 10.50 | -7.07% | 149 |
| Sep 4, 2026 | 10.40 | 11.46 | 10.38 | 11.46 | 11.30 | 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 | 10.55 | 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 | 10.51 | -0.19% | 12 |