Companhia Melhoramentos de São Paulo (BVMF:MSPA3)
Brazil · Delayed Price · Currency is BRL 42.42
-2.23 (-4.99%)
At close: Jun 8, 2026
BVMF:MSPA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | -4.99% | 300 |
| Jun 5, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -5.00% | 600 |
| Jan 16, 2026 | 46.99 | 47.00 | 46.99 | 47.00 | 47.00 | 1.08% | 1,600 |
| Nov 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 5.25% | 2,200 |
| Nov 19, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -4.99% | 100 |
| Nov 6, 2025 | 46.49 | 46.50 | 46.49 | 46.50 | 46.50 | 1.09% | 1,200 |
| Oct 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,000 |
| Oct 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,100 |
| Oct 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,000 |
| Sep 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 100 |
| Sep 8, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.09% | 300 |
| Jul 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.87% | 300 |
| Dec 11, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.88 | 11.90% | 400 |
| Aug 22, 2024 | 42.70 | 42.70 | 42.00 | 42.00 | 41.89 | -1.64% | 8,400 |
| Aug 19, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.59 | -0.03% | 100 |
| Mar 6, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | - | 100 |
| Mar 1, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | - | 100 |
| Feb 23, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | - | 100 |
| Feb 22, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | -6.93% | 100 |
| Feb 20, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.77 | - | 600 |
| Feb 19, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.77 | 0.01% | 100 |
| Jan 23, 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 45.77 | -7.52% | 400 |
| Mar 15, 2022 | 49.50 | 50.01 | 49.50 | 50.01 | 49.49 | 3.11% | 300 |
| Mar 14, 2022 | 48.50 | 48.50 | 48.50 | 48.50 | 47.99 | - | 200 |
| Dec 6, 2021 | 48.50 | 48.50 | 48.50 | 48.50 | 47.99 | - | 400 |
| Oct 19, 2021 | 48.50 | 48.50 | 48.50 | 48.50 | 47.99 | 0.39% | 100 |
| Jul 22, 2021 | 48.36 | 49.00 | 48.31 | 48.31 | 47.80 | 0.65% | 2,000 |
| Mar 31, 2021 | 45.00 | 48.00 | 45.00 | 48.00 | 47.50 | - | 300 |
| Nov 9, 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 47.50 | -0.41% | 100 |
| Nov 3, 2020 | 48.20 | 48.20 | 48.20 | 48.20 | 47.70 | -7.31% | 100 |
| Oct 16, 2020 | 52.00 | 52.00 | 52.00 | 52.00 | 51.46 | 7.11% | 400 |
| Sep 25, 2020 | 52.99 | 52.99 | 48.55 | 48.55 | 48.04 | 1.57% | 200 |
| Sep 21, 2020 | 52.99 | 52.99 | 47.80 | 47.80 | 47.30 | -3.82% | 200 |
| Aug 28, 2020 | 49.00 | 49.70 | 49.00 | 49.70 | 49.18 | 0.40% | 300 |
| Aug 6, 2020 | 49.50 | 49.50 | 49.50 | 49.50 | 48.98 | 5.32% | 100 |
| Jun 18, 2020 | 47.00 | 47.00 | 47.00 | 47.00 | 46.51 | -14.55% | 200 |
| Jun 12, 2020 | 54.99 | 55.00 | 54.99 | 55.00 | 54.42 | 18.28% | 300 |
| Apr 16, 2020 | 46.50 | 46.50 | 46.50 | 46.50 | 46.01 | 3.33% | 100 |
| Mar 17, 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 44.53 | - | 100 |
| Mar 13, 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 44.53 | -10.00% | 900 |
| Dec 17, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 49.48 | 10.38% | 100 |
| Nov 26, 2019 | 45.30 | 45.30 | 45.30 | 45.30 | 44.83 | -12.04% | 100 |
| Nov 18, 2019 | 51.50 | 51.50 | 51.50 | 51.50 | 50.96 | 2.98% | 100 |
| Oct 22, 2019 | 50.01 | 50.01 | 50.01 | 50.01 | 49.49 | 6.40% | 100 |
| Jul 16, 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 46.51 | - | 2,300 |
| Jun 28, 2019 | 47.00 | 47.00 | 47.00 | 47.00 | 46.51 | -6.00% | 100 |
| Jun 25, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 49.48 | 6.97% | 200 |
| Jun 4, 2019 | 46.74 | 46.74 | 46.74 | 46.74 | 46.25 | 8.70% | 200 |
| May 2, 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 42.55 | -5.31% | 100 |