Companhia Melhoramentos de São Paulo (BVMF:MSPA4)
Brazil · Delayed Price · Currency is BRL 40.12
+0.12 (0.30%)
At close: Oct 21, 2025
BVMF:MSPA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 40.00 | 40.12 | 40.00 | 40.12 | 40.12 | 0.30% | 700 |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Sep 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 100 |
| Sep 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 10.19% | 100 |
| Aug 22, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.17 | - | 1,200 |
| Aug 19, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.17 | -1.89% | 200 |
| Mar 13, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.55 | -2.63% | 2,100 |
| Mar 11, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.54 | -5.00% | 100 |
| Mar 6, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.51 | - | 400 |
| Mar 1, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.51 | - | 100 |
| Feb 23, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.51 | - | 100 |
| Feb 20, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.51 | - | 600 |
| Feb 19, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.51 | - | 100 |
| May 30, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.51 | - | 100 |
| May 23, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.51 | - | 100 |
| May 15, 2023 | 39.99 | 40.00 | 39.99 | 40.00 | 39.51 | -2.27% | 300 |
| May 8, 2023 | 40.93 | 40.93 | 40.93 | 40.93 | 40.43 | -0.17% | 100 |
| Dec 23, 2022 | 40.80 | 41.00 | 40.80 | 41.00 | 40.44 | -0.85% | 600 |
| Aug 4, 2022 | 41.35 | 41.35 | 41.35 | 41.35 | 40.78 | -11.08% | 200 |
| May 4, 2022 | 46.50 | 46.50 | 46.50 | 46.50 | 45.86 | -1.06% | 300 |
| Mar 31, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 46.36 | - | 200 |
| Mar 30, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 46.36 | - | 100 |
| Mar 15, 2022 | 45.99 | 47.00 | 45.99 | 47.00 | 46.36 | 2.17% | 300 |
| Mar 14, 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 45.37 | - | 200 |
| Dec 6, 2021 | 46.00 | 46.00 | 46.00 | 46.00 | 45.37 | - | 400 |
| Oct 19, 2021 | 46.00 | 46.00 | 46.00 | 46.00 | 45.37 | 2.22% | 100 |
| Jul 22, 2021 | 45.00 | 45.00 | 45.00 | 45.00 | 44.38 | 6.89% | 200 |
| Sep 28, 2020 | 42.10 | 42.10 | 42.10 | 42.10 | 41.52 | -6.44% | 100 |
| Sep 21, 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 44.38 | 1.51% | 100 |
| Sep 15, 2020 | 47.99 | 47.99 | 44.33 | 44.33 | 43.72 | -1.71% | 200 |
| Sep 1, 2020 | 45.70 | 45.70 | 45.10 | 45.10 | 44.48 | -7.01% | 400 |
| Aug 28, 2020 | 48.50 | 48.50 | 48.50 | 48.50 | 47.84 | -0.61% | 400 |
| Aug 6, 2020 | 54.98 | 54.98 | 48.80 | 48.80 | 48.13 | 1.67% | 500 |
| Aug 5, 2020 | 48.00 | 48.00 | 48.00 | 48.00 | 47.34 | -1.03% | 100 |
| Jul 27, 2020 | 48.50 | 48.50 | 48.50 | 48.50 | 47.84 | -5.83% | 200 |
| Jun 12, 2020 | 51.50 | 51.50 | 51.50 | 51.50 | 50.79 | - | 200 |
| Nov 6, 2019 | 51.50 | 51.50 | 51.50 | 51.50 | 50.79 | 0.23% | 100 |
| Nov 5, 2019 | 51.38 | 51.38 | 51.38 | 51.38 | 50.68 | 6.77% | 100 |
| Oct 23, 2019 | 48.12 | 48.12 | 48.12 | 48.12 | 47.46 | -1.47% | 100 |
| Oct 8, 2019 | 48.84 | 48.84 | 48.84 | 48.84 | 48.17 | 1.73% | 100 |
| Jan 23, 2019 | 48.01 | 48.01 | 48.01 | 48.01 | 46.92 | -0.48% | 100 |
| Dec 6, 2018 | 48.24 | 48.24 | 48.24 | 48.24 | 47.14 | -4.48% | 500 |
| Oct 18, 2018 | 50.50 | 50.50 | 50.50 | 50.50 | 49.35 | -0.98% | 300 |
| Oct 17, 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 49.84 | 13.33% | 500 |
| Jan 19, 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 38.61 | 7.14% | 500 |
| Dec 15, 2017 | 42.00 | 42.00 | 42.00 | 42.00 | 36.03 | -4.57% | 200 |
| Dec 8, 2017 | 44.00 | 44.01 | 44.00 | 44.01 | 37.76 | 0.02% | 1,000 |
| Nov 13, 2017 | 44.00 | 44.00 | 44.00 | 44.00 | 37.75 | - | 1,000 |
| Nov 3, 2017 | 44.00 | 44.00 | 44.00 | 44.00 | 37.75 | 5.57% | 500 |