MPM Corporeos SA ESPA3
BMFBOVESPA · Brazil · Consumer Services
BRL 7.40-0.09 (-1.20%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 7.40 | -1.20% | BRL 7.51 | BRL 7.60 | BRL 7.38 | 21.50K |
| 2026-09-30 | BRL 7.49 | -0.13% | BRL 7.31 | BRL 7.59 | BRL 7.29 | 40.20K |
| 2026-09-29 | BRL 7.50 | +6.38% | BRL 7.16 | BRL 7.50 | BRL 7.08 | 55.10K |
| 2026-09-28 | BRL 7.05 | -0.98% | BRL 7.04 | BRL 7.18 | BRL 7.04 |
| 10.50K |
| 2026-09-25 | BRL 7.12 | +2.59% | BRL 6.94 | BRL 7.13 | BRL 6.91 | 40.40K |
| 2026-09-24 | BRL 6.94 | -0.14% | BRL 6.88 | BRL 7.17 | BRL 6.88 | 26.60K |
| 2026-09-23 | BRL 6.95 | -4.14% | BRL 7.08 | BRL 7.23 | BRL 6.89 | 90.40K |
| 2026-09-22 | BRL 7.25 | 0.00% | BRL 7.08 | BRL 7.37 | BRL 7.08 | 56.00K |
| 2026-09-21 | BRL 7.25 | +2.11% | BRL 7.08 | BRL 7.33 | BRL 7.04 | 41.90K |
| 2026-09-18 | BRL 7.10 | +0.71% | BRL 6.99 | BRL 7.13 | BRL 6.99 | 7.40K |
| 2026-09-17 | BRL 7.05 | -1.12% | BRL 7.02 | BRL 7.26 | BRL 7.02 | 15.00K |
| 2026-09-16 | BRL 7.13 | +1.42% | BRL 7.03 | BRL 7.13 | BRL 7.03 | 5.60K |
| 2026-09-15 | BRL 7.03 | -0.42% | BRL 7.00 | BRL 7.11 | BRL 6.90 | 57.00K |
| 2026-09-14 | BRL 7.06 | -4.59% | BRL 7.17 | BRL 7.40 | BRL 7.06 | 29.30K |
| 2026-09-11 | BRL 7.40 | +2.78% | BRL 7.11 | BRL 7.40 | BRL 7.05 | 34.00K |
| 2026-09-10 | BRL 7.20 | +2.56% | BRL 6.99 | BRL 7.20 | BRL 6.99 | 24.20K |
| 2026-09-09 | BRL 7.02 | -1.96% | BRL 7.02 | BRL 7.16 | BRL 6.89 | 70.50K |
| 2026-09-08 | BRL 7.16 | +2.14% | BRL 7.02 | BRL 7.17 | BRL 7.00 | 101.00K |
| 2026-09-04 | BRL 7.01 | -6.28% | BRL 7.45 | BRL 7.57 | BRL 7.01 | 102.80K |
| 2026-09-03 | BRL 7.48 | -3.98% | BRL 7.79 | BRL 7.80 | BRL 7.48 | 36.80K |
| 2026-09-02 | BRL 7.79 | +10.50% | BRL 7.19 | BRL 7.79 | BRL 7.14 | 48.90K |
| 2026-09-01 | BRL 7.05 | +3.22% | BRL 6.71 | BRL 7.12 | BRL 6.71 | 59.00K |
| 2026-08-31 | BRL 6.83 | -2.01% | BRL 7.00 | BRL 7.05 | BRL 6.65 | 69.20K |
| 2026-08-28 | BRL 6.97 | -0.14% | BRL 7.11 | BRL 7.40 | BRL 6.90 | 42.20K |
| 2026-08-27 | BRL 6.98 | -0.71% | BRL 6.99 | BRL 7.14 | BRL 6.96 | 34.20K |
| 2026-08-26 | BRL 7.03 | +0.43% | BRL 7.04 | BRL 7.04 | BRL 6.89 | 16.20K |
| 2026-08-25 | BRL 7.00 | -0.99% | BRL 7.00 | BRL 7.15 | BRL 6.90 | 58.20K |
| 2026-08-24 | BRL 7.07 | +0.86% | BRL 6.87 | BRL 7.19 | BRL 6.87 | 35.60K |
| 2026-08-21 | BRL 7.01 | +3.09% | BRL 6.73 | BRL 7.29 | BRL 6.73 | 48.00K |
| 2026-08-20 | BRL 6.80 | -2.86% | BRL 6.94 | BRL 7.09 | BRL 6.76 | 69.50K |
| 2026-08-19 | BRL 7.00 | +0.29% | BRL 7.03 | BRL 7.14 | BRL 6.84 | 432.20K |
| 2026-08-18 | BRL 6.98 | -0.29% | BRL 7.00 | BRL 7.09 | BRL 6.83 | 99.60K |
| 2026-08-17 | BRL 7.00 | +2.94% | BRL 6.51 | BRL 7.21 | BRL 6.51 | 63.10K |
| 2026-08-14 | BRL 6.80 | +1.49% | BRL 6.80 | BRL 6.80 | BRL 6.29 | 144.00K |
| 2026-08-13 | BRL 6.70 | -5.63% | BRL 7.00 | BRL 7.00 | BRL 6.65 | 54.90K |
| 2026-08-12 | BRL 7.10 | +2.60% | BRL 6.60 | BRL 7.10 | BRL 6.20 | 471.20K |
| 2026-08-11 | BRL 6.92 | -0.43% | BRL 6.95 | BRL 7.11 | BRL 6.92 | 31.30K |
| 2026-08-10 | BRL 6.95 | -0.71% | BRL 7.05 | BRL 7.24 | BRL 6.88 | 36.50K |
| 2026-08-07 | BRL 7.00 | -7.41% | BRL 7.34 | BRL 7.53 | BRL 7.00 | 91.20K |
| 2026-08-06 | BRL 7.56 | -1.18% | BRL 7.74 | BRL 7.80 | BRL 7.18 | 138.80K |
| 2026-08-05 | BRL 7.65 | +1.46% | BRL 7.61 | BRL 7.87 | BRL 7.54 | 30.40K |
| 2026-08-04 | BRL 7.54 | -7.82% | BRL 8.10 | BRL 8.20 | BRL 7.54 | 84.10K |
| 2026-08-03 | BRL 8.18 | +1.49% | BRL 7.89 | BRL 8.18 | BRL 7.82 | 42.90K |
| 2026-07-31 | BRL 8.06 | +2.03% | BRL 7.92 | BRL 8.06 | BRL 7.87 | 21.80K |
| 2026-07-30 | BRL 7.90 | -0.25% | BRL 8.20 | BRL 8.20 | BRL 7.87 | 11.30K |
| 2026-07-29 | BRL 7.92 | -2.22% | BRL 8.10 | BRL 8.10 | BRL 7.72 | 53.90K |
| 2026-07-28 | BRL 8.10 | -0.74% | BRL 8.10 | BRL 8.24 | BRL 7.85 | 16.70K |
| 2026-07-27 | BRL 8.16 | -1.81% | BRL 8.30 | BRL 8.30 | BRL 7.90 | 26.50K |
| 2026-07-24 | BRL 8.31 | +2.34% | BRL 7.95 | BRL 8.31 | BRL 7.77 | 42.30K |
| 2026-07-23 | BRL 8.12 | +0.25% | BRL 8.11 | BRL 8.50 | BRL 7.94 | 29.10K |
| 2026-07-22 | BRL 8.10 | +4.52% | BRL 7.81 | BRL 8.13 | BRL 7.81 | 20.90K |
| 2026-07-21 | BRL 7.75 | -3.61% | BRL 8.04 | BRL 8.30 | BRL 7.72 | 53.60K |
| 2026-07-20 | BRL 8.04 | -5.30% | BRL 8.25 | BRL 8.40 | BRL 7.91 | 23.70K |
| 2026-07-17 | BRL 8.49 | +5.07% | BRL 8.24 | BRL 8.49 | BRL 7.55 | 98.40K |
| 2026-07-16 | BRL 8.08 | -4.04% | BRL 8.42 | BRL 8.42 | BRL 7.86 | 41.50K |
| 2026-07-15 | BRL 8.42 | -0.24% | BRL 8.17 | BRL 8.44 | BRL 8.11 | 47.20K |
| 2026-07-14 | BRL 8.44 | +7.38% | BRL 8.09 | BRL 8.46 | BRL 7.76 | 42.50K |
| 2026-07-13 | BRL 7.86 | -3.56% | BRL 8.19 | BRL 8.50 | BRL 7.86 | 84.40K |
| 2026-07-10 | BRL 8.15 | +6.68% | BRL 7.77 | BRL 8.35 | BRL 7.70 | 96.00K |
| 2026-07-09 | BRL 7.64 | +3.10% | BRL 7.69 | BRL 7.69 | BRL 7.31 | 16.00K |
| 2026-07-08 | BRL 7.41 | -0.40% | BRL 7.55 | BRL 7.60 | BRL 7.32 | 48.00K |
| 2026-07-07 | BRL 7.44 | -0.27% | BRL 7.44 | BRL 7.70 | BRL 7.41 | 16.30K |
| 2026-07-06 | BRL 7.46 | +3.76% | BRL 7.31 | BRL 7.80 | BRL 7.18 | 124.00K |
| 2026-07-03 | BRL 7.19 | +1.99% | BRL 7.06 | BRL 7.33 | BRL 7.06 | 24.70K |
| 2026-07-02 | BRL 7.05 | -1.95% | BRL 7.19 | BRL 7.30 | BRL 7.01 | 47.30K |
| 2026-07-01 | BRL 7.19 | -3.88% | BRL 7.44 | BRL 7.74 | BRL 7.19 | 77.60K |
| 2026-06-30 | BRL 7.48 | +1.22% | BRL 7.34 | BRL 7.70 | BRL 7.26 | 42.70K |
| 2026-06-29 | BRL 7.39 | +5.57% | BRL 6.88 | BRL 7.73 | BRL 6.88 | 86.50K |
| 2026-06-26 | BRL 7.00 | +9.20% | BRL 6.31 | BRL 7.40 | BRL 6.31 | 169.10K |
| 2026-06-25 | BRL 6.41 | +0.79% | BRL 6.48 | BRL 6.49 | BRL 6.12 | 73.30K |
| 2026-06-24 | BRL 6.36 | +1.76% | BRL 6.30 | BRL 6.50 | BRL 6.18 | 34.90K |
| 2026-06-23 | BRL 6.25 | +4.52% | BRL 5.96 | BRL 6.57 | BRL 5.95 | 71.50K |
| 2026-06-22 | BRL 5.98 | -1.97% | BRL 6.09 | BRL 6.28 | BRL 5.98 | 60.20K |
| 2026-06-19 | BRL 6.10 | +1.67% | BRL 6.14 | BRL 6.15 | BRL 5.91 | 72.60K |
| 2026-06-18 | BRL 6.00 | -13.67% | BRL 6.96 | BRL 6.96 | BRL 5.64 | 362.60K |
| 2026-06-17 | BRL 6.95 | -7.21% | BRL 7.48 | BRL 7.50 | BRL 6.95 | 91.80K |
| 2026-06-16 | BRL 7.49 | +5.79% | BRL 7.03 | BRL 7.49 | BRL 6.86 | 68.50K |
| 2026-06-15 | BRL 7.08 | -3.01% | BRL 6.93 | BRL 7.57 | BRL 6.77 | 130.50K |
| 2026-06-12 | BRL 7.30 | +1.39% | BRL 7.30 | BRL 7.30 | BRL 7.10 | 47.40K |
| 2026-06-11 | BRL 7.20 | 0.00% | BRL 7.30 | BRL 7.40 | BRL 6.90 | 125.54K |
| 2026-06-10 | BRL 7.20 | -5.26% | BRL 7.60 | BRL 7.60 | BRL 7.10 | 166.42K |
| 2026-06-09 | BRL 7.60 | -2.56% | BRL 7.70 | BRL 7.80 | BRL 7.50 | 58.77K |
| 2026-06-08 | BRL 7.80 | +1.30% | BRL 7.60 | BRL 7.90 | BRL 7.60 | 27.43K |
| 2026-06-05 | BRL 7.70 | -1.28% | BRL 7.90 | BRL 8.00 | BRL 7.60 | 47.23K |
| 2026-06-03 | BRL 7.80 | -3.70% | BRL 8.10 | BRL 8.20 | BRL 7.50 | 88.76K |
| 2026-06-02 | BRL 8.10 | 0.00% | BRL 8.10 | BRL 8.20 | BRL 7.90 | 23.67K |
| 2026-06-01 | BRL 8.10 | +1.25% | BRL 7.90 | BRL 8.10 | BRL 7.70 | 58.25K |
| 2026-05-29 | BRL 8.00 | -1.23% | BRL 8.10 | BRL 8.20 | BRL 7.90 | 44.18K |
| 2026-05-28 | BRL 8.10 | -3.57% | BRL 8.40 | BRL 8.40 | BRL 8.10 | 54.17K |
| 2026-05-27 | BRL 8.40 | +2.44% | BRL 8.30 | BRL 9.00 | BRL 8.10 | 129.90K |