Skip to main content
MPM Corpóreos S.A. (BVMF:ESPA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
1.080
-0.010 (-0.92%)
At close: Dec 5, 2025

MPM Corpóreos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.091.101.061.081.08-0.92%282,300
Dec 4, 20251.101.121.081.091.09-0.91%390,800
Dec 3, 20251.081.111.071.101.10-348,200
Dec 2, 20251.061.101.061.101.101.85%380,600
Dec 1, 20251.091.101.031.081.08-1,054,900
Nov 28, 20251.111.121.081.081.08-1.82%223,200
Nov 27, 20251.101.121.091.101.10-1.79%182,000
Nov 26, 20251.131.131.061.121.12-0.88%1,776,600
Nov 25, 20251.081.131.081.131.134.63%182,200
Nov 24, 20251.121.121.071.081.08-1.82%204,800
Nov 21, 20251.091.121.091.101.10-1.79%206,900
Nov 19, 20251.121.141.031.121.12-1.75%642,800
Nov 18, 20251.121.141.111.141.141.79%94,000
Nov 17, 20251.141.151.121.121.12-2.61%190,200
Nov 14, 20251.141.181.121.151.150.88%290,600
Nov 13, 20251.151.151.121.141.14-0.87%868,300
Nov 12, 20251.161.161.111.151.15-479,800
Nov 11, 20251.151.181.141.151.15-0.86%860,900
Nov 10, 20251.191.191.131.161.16-0.85%211,900
Nov 7, 20251.161.181.121.171.17-830,200
Nov 6, 20251.161.181.121.171.17-0.85%557,500
Nov 5, 20251.131.191.091.181.184.42%814,000
Nov 4, 20251.141.141.091.131.13-0.88%1,433,500
Nov 3, 20251.161.171.121.141.14-0.87%252,600
Oct 31, 20251.111.181.111.151.153.60%5,207,400
Oct 30, 20251.091.111.091.111.110.91%172,800
Oct 29, 20251.121.131.101.101.10-1.79%170,200
Oct 28, 20251.121.131.111.121.12-0.88%91,400
Oct 27, 20251.131.131.101.131.13-194,400
Oct 24, 20251.131.171.091.131.13-560,600
Oct 23, 20251.071.131.061.131.134.63%455,900
Oct 22, 20251.061.081.051.081.081.89%86,800
Oct 21, 20251.061.081.051.061.06-1.85%384,500
Oct 20, 20251.061.121.051.081.083.85%725,700
Oct 17, 20251.071.081.031.041.04-2.80%369,900
Oct 16, 20251.091.091.061.071.07-1.83%19,500
Oct 15, 20251.041.091.041.091.092.83%126,200
Oct 14, 20251.051.071.041.061.060.95%69,200
Oct 13, 20251.071.091.031.051.05-0.94%752,100
Oct 10, 20251.081.091.051.061.06-1.85%213,900
Oct 9, 20251.111.121.061.081.08-1.82%335,000
Oct 8, 20251.111.111.081.101.10-1.79%206,200
Oct 7, 20251.121.141.091.121.12-2.61%378,700
Oct 6, 20251.141.151.111.151.150.88%161,700
Oct 3, 20251.151.161.131.141.14-1.72%235,600
Oct 2, 20251.201.221.141.161.16-4.13%445,100
Oct 1, 20251.251.251.191.211.21-2.42%306,700
Sep 30, 20251.281.311.201.241.24-2.36%495,400
Sep 29, 20251.281.301.251.271.27-0.78%378,000
Sep 26, 20251.201.281.191.281.286.67%233,600
Sep 25, 20251.241.241.191.201.20-0.83%167,900
Sep 24, 20251.301.311.181.211.21-6.92%549,000
Sep 23, 20251.321.321.261.301.30-1.52%290,000
Sep 22, 20251.361.361.291.321.32-2.22%259,200
Sep 19, 20251.271.371.271.351.355.47%1,121,400
Sep 18, 20251.201.291.201.281.284.92%998,900
Sep 17, 20251.211.231.181.221.220.83%382,700
Sep 16, 20251.181.231.151.211.212.54%556,400
Sep 15, 20251.141.191.131.181.183.51%835,000
Sep 12, 20251.121.151.111.141.140.88%753,900
Sep 11, 20251.121.131.121.131.13-267,500
Sep 10, 20251.131.141.121.131.13-0.88%110,700
Sep 9, 20251.131.151.121.141.14-138,400
Sep 8, 20251.151.151.121.141.14-164,600
Sep 5, 20251.101.151.101.141.143.64%841,400
Sep 4, 20251.101.111.091.101.10-150,200
Sep 3, 20251.121.131.091.101.10-0.90%203,100
Sep 2, 20251.141.151.101.111.11-3.48%331,200
Sep 1, 20251.131.171.121.151.150.88%453,600
Aug 29, 20251.161.161.131.141.14-1.72%343,700
Aug 28, 20251.101.181.081.161.163.57%640,000
Aug 27, 20251.111.131.091.121.120.90%305,400
Aug 26, 20251.121.121.081.111.11-1.77%123,500
Aug 25, 20251.091.151.091.131.131.80%218,400
Aug 22, 20251.061.111.061.111.114.72%565,100
Aug 21, 20251.021.071.011.061.062.91%357,800
Aug 20, 20251.011.031.001.031.030.98%124,500
Aug 19, 20251.031.041.021.021.02-0.97%112,300
Aug 18, 20251.001.030.991.031.033.00%479,300
Aug 15, 20251.021.020.981.001.00-0.99%397,800
Aug 14, 20251.021.020.981.011.01-1.94%376,000
Aug 13, 20251.051.051.011.031.03-93,400
Aug 12, 20251.021.040.991.031.031.98%341,300
Aug 11, 20251.051.050.981.011.01-3.81%1,309,200
Aug 8, 20251.121.121.051.051.05-4.55%546,000
Aug 7, 20251.131.181.051.101.10-2.65%747,600
Aug 6, 20251.091.141.061.131.131.80%674,900
Aug 5, 20251.041.141.041.111.116.73%384,900
Aug 4, 20251.051.071.041.041.04-0.95%169,800
Aug 1, 20251.021.061.021.051.051.94%98,800
Jul 31, 20251.011.051.001.031.031.98%309,200
Jul 30, 20251.001.020.991.011.01-179,100
Jul 29, 20251.021.031.011.011.01-1.94%174,500
Jul 28, 20251.041.101.031.031.03-2.83%159,000
Jul 25, 20251.081.081.041.061.06-1.85%207,600
Jul 24, 20251.091.091.061.081.08-0.92%58,000
Jul 23, 20251.071.111.061.091.09-179,700
Jul 22, 20251.081.111.071.091.090.93%241,600
Jul 21, 20251.121.151.081.081.08-3.57%435,500
Jul 18, 20251.201.211.121.121.12-5.88%399,700