São Paulo - Delayed Quote
BRL
MPM Corpóreos S.A. (ESPA3.SA)
5.0000
+0.2500
(+5.26%)
At close: November 6 at 6:05:58 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
5.0700
5.2900
4.9500
5.0000
5.0000
67,900
Nov 5, 2026
5.0000
5.0100
4.7500
4.7500
4.7500
30,400
Nov 4, 2026
4.6600
5.0100
4.6200
4.9300
4.9300
92,100
Nov 3, 2026
4.5700
4.6600
4.5400
4.5500
4.5500
38,800
Oct 30, 2026
4.6500
4.8800
4.5800
4.7000
4.7000
123,800
Oct 29, 2026
4.9300
5.0500
4.5700
4.6100
4.6100
157,600
Oct 28, 2026
5.1200
5.1200
4.5700
5.0500
5.0500
505,700
Oct 27, 2026
5.6100
5.8800
4.9000
5.0500
5.0500
328,300
Oct 26, 2026
6.0000
6.0000
5.1800
5.6000
5.6000
217,500
Oct 23, 2026
7.5900
7.8100
7.5000
7.7800
7.7800
55,300
Oct 22, 2026
7.6900
8.0000
7.5800
7.6100
7.6100
30,700
Oct 21, 2026
7.8200
7.8400
7.6600
7.7700
7.7700
27,800
Oct 20, 2026
7.9900
8.1000
7.8400
7.8400
7.8400
39,700
Oct 19, 2026
7.5300
7.9200
7.4000
7.9000
7.9000
90,900
Oct 16, 2026
7.4100
7.5000
7.3600
7.5000
7.5000
49,500
Oct 15, 2026
7.6300
7.6500
7.1900
7.4000
7.4000
128,800
Oct 14, 2026
8.0200
8.0200
7.7000
7.7200
7.7200
47,900
Oct 13, 2026
7.8100
8.4000
7.7500
8.0700
8.0700
92,000
Oct 9, 2026
7.7000
8.2200
7.4900
7.9400
7.9400
2,512,400
Oct 8, 2026
7.5800
7.8100
7.4700
7.5800
7.5800
244,700
Oct 7, 2026
7.8900
7.8900
7.3600
7.4100
7.4100
471,300
Oct 6, 2026
8.4300
8.4300
7.6600
7.6600
7.6600
321,100
Oct 5, 2026
7.6900
8.5000
7.6200
8.4000
8.4000
584,700
Oct 2, 2026
7.5900
7.6600
7.4000
7.5700
7.5700
17,100
Oct 1, 2026
7.5100
7.6000
7.3800
7.4700
7.4700
21,500
Sep 30, 2026
7.3100
7.5900
7.2900
7.4900
7.4900
40,200
Sep 29, 2026
7.1600
7.5000
7.0800
7.5000
7.5000
55,100
Sep 28, 2026
7.0400
7.1800
7.0400
7.0500
7.0500
10,500
Sep 25, 2026
6.9400
7.1300
6.9100
7.1200
7.1200
40,400
Sep 24, 2026
6.8800
7.1700
6.8800
6.9400
6.9400
26,600
Sep 23, 2026
7.0800
7.2300
6.8900
6.9500
6.9500
90,400
Sep 22, 2026
7.0800
7.3700
7.0800
7.2500
7.2500
56,000
Sep 21, 2026
7.0800
7.3300
7.0400
7.2500
7.2500
41,900
Sep 18, 2026
6.9900
7.1300
6.9900
7.1000
7.1000
7,400
Sep 17, 2026
7.0200
7.2600
7.0200
7.0500
7.0500
15,000
Sep 16, 2026
7.0300
7.1300
7.0300
7.1300
7.1300
5,600
Sep 15, 2026
7.0000
7.1100
6.9000
7.0300
7.0300
57,000
Sep 14, 2026
7.1700
7.4000
7.0600
7.0600
7.0600
29,300
Sep 11, 2026
7.1100
7.4000
7.0500
7.4000
7.4000
34,000
Sep 10, 2026
6.9900
7.2000
6.9900
7.2000
7.2000
24,200
Sep 9, 2026
7.0200
7.1600
6.8900
7.0200
7.0200
70,500
Sep 8, 2026
7.0200
7.1700
7.0000
7.1600
7.1600
101,000
Sep 4, 2026
7.4500
7.5700
7.0100
7.0100
7.0100
102,800
Sep 3, 2026
7.7900
7.8000
7.4800
7.4800
7.4800
36,800
Sep 2, 2026
7.1900
7.7900
7.1400
7.7900
7.7900
48,900
Sep 1, 2026
6.7100
7.1200
6.7100
7.0500
7.0500
59,000
Aug 31, 2026
7.0000
7.0500
6.6500
6.8300
6.8300
69,200
Aug 28, 2026
7.1100
7.4000
6.9000
6.9700
6.9700
42,200
Aug 27, 2026
6.9900
7.1400
6.9600
6.9800
6.9800
34,200
Aug 26, 2026
7.0400
7.0400
6.8900
7.0300
7.0300
16,200
Aug 25, 2026
7.0000
7.1500
6.9000
7.0000
7.0000
58,200
Aug 24, 2026
6.8700
7.1900
6.8700
7.0700
7.0700
35,600
Aug 21, 2026
6.7300
7.2900
6.7300
7.0100
7.0100
48,000
Aug 20, 2026
6.9400
7.0900
6.7600
6.8000
6.8000
69,500
Aug 19, 2026
7.0300
7.1400
6.8400
7.0000
7.0000
432,200
Aug 18, 2026
7.0000
7.0900
6.8300
6.9800
6.9800
99,600
Aug 17, 2026
6.5100
7.2100
6.5100
7.0000
7.0000
63,100
Aug 14, 2026
6.8000
6.8000
6.2900
6.8000
6.8000
144,000
Aug 13, 2026
7.0000
7.0000
6.6500
6.7000
6.7000
54,900
Aug 12, 2026
6.6000
7.1000
6.2000
7.1000
7.1000
471,200
Aug 11, 2026
6.9500
7.1100
6.9200
6.9200
6.9200
31,300
Aug 10, 2026
7.0500
7.2400
6.8800
6.9500
6.9500
36,500
Aug 7, 2026
7.3400
7.5300
7.0000
7.0000
7.0000
91,200
Aug 6, 2026
7.7400
7.8000
7.1800
7.5600
7.5600
138,800
Aug 5, 2026
7.6100
7.8700
7.5400
7.6500
7.6500
30,400
Aug 4, 2026
8.1000
8.2000
7.5400
7.5400
7.5400
84,100
Aug 3, 2026
7.8900
8.1800
7.8200
8.1800
8.1800
42,900
Jul 31, 2026
7.9200
8.0600
7.8700
8.0600
8.0600
21,800
Jul 30, 2026
8.2000
8.2000
7.8700
7.9000
7.9000
11,300
Jul 29, 2026
8.1000
8.1000
7.7200
7.9200
7.9200
53,900
Jul 28, 2026
8.1000
8.2400
7.8500
8.1000
8.1000
16,700
Jul 27, 2026
8.3000
8.3000
7.9000
8.1600
8.1600
26,500
Jul 24, 2026
7.9500
8.3100
7.7700
8.3100
8.3100
42,300
Jul 23, 2026
8.1100
8.5000
7.9400
8.1200
8.1200
29,100
Jul 22, 2026
7.8100
8.1300
7.8100
8.1000
8.1000
20,900
Jul 21, 2026
8.0400
8.3000
7.7200
7.7500
7.7500
53,600
Jul 20, 2026
8.2500
8.4000
7.9100
8.0400
8.0400
23,700
Jul 17, 2026
8.2400
8.4900
7.5500
8.4900
8.4900
98,400
Jul 16, 2026
8.4200
8.4200
7.8600
8.0800
8.0800
41,500
Jul 15, 2026
8.1700
8.4400
8.1100
8.4200
8.4200
47,200
Jul 14, 2026
8.0900
8.4600
7.7600
8.4400
8.4400
42,500
Jul 13, 2026
8.1900
8.5000
7.8600
7.8600
7.8600
84,400
Jul 10, 2026
7.7700
8.3500
7.7000
8.1500
8.1500
96,000
Jul 9, 2026
7.6900
7.6900
7.3100
7.6400
7.6400
16,000
Jul 8, 2026
7.5500
7.6000
7.3200
7.4100
7.4100
48,000
Jul 7, 2026
7.4400
7.7000
7.4100
7.4400
7.4400
16,300
Jul 6, 2026
7.3100
7.8000
7.1800
7.4600
7.4600
124,000
Jul 3, 2026
7.0600
7.3300
7.0600
7.1900
7.1900
24,700
Jul 2, 2026
7.1900
7.3000
7.0100
7.0500
7.0500
47,300
Jul 1, 2026
7.4400
7.7400
7.1900
7.1900
7.1900
77,600
Jun 30, 2026
7.3400
7.7000
7.2600
7.4800
7.4800
42,700
Jun 29, 2026
6.8800
7.7300
6.8800
7.3900
7.3900
86,500
Jun 26, 2026
6.3100
7.4000
6.3100
7.0000
7.0000
169,100
Jun 25, 2026
6.4800
6.4900
6.1200
6.4100
6.4100
73,300
Jun 24, 2026
6.3000
6.5000
6.1800
6.3600
6.3600
34,900
Jun 23, 2026
5.9600
6.5700
5.9500
6.2500
6.2500
71,500
Jun 22, 2026
6.0900
6.2800
5.9800
5.9800
5.9800
60,200
Jun 19, 2026
6.1400
6.1500
5.9100
6.1000
6.1000
72,600
Jun 18, 2026
6.9600
6.9600
5.6400
6.0000
6.0000
362,600
Jun 17, 2026
7.4800
7.5000
6.9500
6.9500
6.9500
91,800
Jun 16, 2026
7.0300
7.4900
6.8600
7.4900
7.4900
68,500
Jun 15, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
6.9300
7.5700
6.7700
7.0800
7.0800
130,500
Jun 12, 2026
7.3000
7.3000
7.1000
7.3000
7.3000
47,400
Jun 11, 2026
7.3000
7.4000
6.9000
7.2000
7.2000
125,540
Jun 10, 2026
7.6000
7.6000
7.1000
7.2000
7.2000
166,420
Jun 9, 2026
7.7000
7.8000
7.5000
7.6000
7.6000
58,770
Jun 8, 2026
7.6000
7.9000
7.6000
7.8000
7.8000
27,430
Jun 5, 2026
7.9000
8.0000
7.6000
7.7000
7.7000
47,230
Jun 3, 2026
8.1000
8.2000
7.5000
7.8000
7.8000
88,760
Jun 2, 2026
8.1000
8.2000
7.9000
8.1000
8.1000
23,670
Jun 1, 2026
7.9000
8.1000
7.7000
8.1000
8.1000
58,250
May 29, 2026
8.1000
8.2000
7.9000
8.0000
8.0000
44,180
May 28, 2026
8.4000
8.4000
8.1000
8.1000
8.1000
54,170
May 27, 2026
8.3000
9.0000
8.1000
8.4000
8.4000
129,900
May 26, 2026
8.4000
8.5000
8.1000
8.2000
8.2000
18,580
May 25, 2026
8.2000
8.4000
8.2000
8.2000
8.2000
37,070
May 22, 2026
8.4000
8.5000
8.2000
8.4000
8.4000
43,940
May 21, 2026
8.3000
8.6000
8.2000
8.4000
8.4000
55,010
May 20, 2026
7.9000
8.5000
7.9000
8.3000
8.3000
46,540
May 19, 2026
7.9000
8.2000
7.7000
7.9000
7.9000
147,720
May 18, 2026
8.1000
8.2000
7.8000
7.9000
7.9000
85,260
May 15, 2026
8.2000
8.4000
8.0000
8.1000
8.1000
126,140
May 14, 2026
8.5000
8.5000
8.2000
8.2000
8.2000
79,850
May 13, 2026
9.0000
9.0000
8.3000
8.3000
8.3000
208,890
May 12, 2026
8.6000
8.9000
8.3000
8.9000
8.9000
210,060
May 11, 2026
9.2000
9.2000
8.6000
8.6000
8.6000
127,210
May 8, 2026
9.3000
9.4000
9.1000
9.2000
9.2000
80,230
May 7, 2026
10.4000
10.4000
9.0000
9.2000
9.2000
682,750
May 6, 2026
10.3000
10.6000
10.1000
10.2000
10.2000
296,800
May 5, 2026
0.006221
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
10.3000
10.7000
10.1000
10.1000
10.1000
113,480
May 4, 2026
10.0000
10.7000
10.0000
10.4000
10.3938
113,770
Apr 30, 2026
10.2000
10.4000
10.0000
10.0000
9.9940
157,390
Apr 29, 2026
10.5000
10.6000
10.2000
10.2000
10.1939
94,440
Apr 28, 2026
10.6000
10.7000
10.2000
10.4000
10.3938
108,880
Apr 27, 2026
11.0000
11.1000
10.0000
10.6000
10.5937
127,800
Apr 24, 2026
11.1000
11.2000
10.9000
11.1000
11.0934
49,330
Apr 23, 2026
11.2000
11.3000
11.1000
11.1000
11.0934
38,910
Apr 22, 2026
11.4000
11.6000
11.2000
11.2000
11.1933
77,950
Apr 20, 2026
11.5000
11.7000
11.5000
11.6000
11.5931
12,820
Apr 17, 2026
11.7000
12.0000
11.4000
11.6000
11.5931
143,520
Apr 16, 2026
12.3000
12.3000
11.6000
11.6000
11.5931
83,600
Apr 15, 2026
12.2000
12.4000
11.9000
12.2000
12.1927
85,660
Apr 14, 2026
12.5000
12.7000
12.0000
12.3000
12.2926
101,710
Apr 13, 2026
11.9000
12.7000
11.9000
12.3000
12.2926
184,140
Apr 10, 2026
12.0000
12.2000
11.8000
12.0000
11.9928
141,460
Apr 9, 2026
11.7000
12.2000
11.6000
12.0000
11.9928
74,830
Apr 8, 2026
11.4000
12.1000
11.4000
11.8000
11.7929
107,140
Apr 7, 2026
11.5000
11.8000
11.2000
11.5000
11.4931
43,260
Apr 6, 2026
11.5000
11.6000
11.3000
11.4000
11.3932
27,470
Apr 2, 2026
11.2000
11.8000
10.9000
11.5000
11.4931
42,240
Apr 1, 2026
11.5000
11.5000
11.1000
11.3000
11.2932
47,170
Mar 31, 2026
10.9000
11.3000
10.3000
11.3000
11.2932
153,330
Mar 30, 2026
11.0000
11.0000
10.6000
10.9000
10.8935
36,620
Mar 27, 2026
11.6000
11.6000
11.0000
11.1000
11.0934
70,430
Mar 26, 2026
11.8000
12.1000
11.4000
11.5000
11.4931
64,450
Mar 25, 2026
11.9000
12.1000
11.8000
11.8000
11.7929
23,730
Mar 24, 2026
11.7000
11.9000
11.5000
11.9000
11.8929
25,900
Mar 23, 2026
11.3000
12.1000
11.3000
11.9000
11.8929
45,980
Mar 20, 2026
11.6000
11.6000
11.3000
11.5000
11.4931
37,970
Mar 19, 2026
11.9000
12.0000
11.5000
11.6000
11.5931
72,380
Mar 18, 2026
11.7000
12.4000
11.5000
12.0000
11.9928
101,630
Mar 17, 2026
12.2000
12.7000
11.5000
11.7000
11.6930
157,910
Mar 16, 2026
12.9000
12.9000
12.4000
12.4000
12.3926
298,560
Mar 13, 2026
12.2000
12.9000
12.1000
12.7000
12.6924
183,960
Mar 12, 2026
11.8000
12.7000
11.8000
12.1000
12.0928
323,390
Mar 11, 2026
11.4000
12.0000
11.4000
11.8000
11.7929
176,220
Mar 10, 2026
11.4000
11.9000
11.1000
11.6000
11.5931
143,250
Mar 9, 2026
11.5000
11.8000
11.2000
11.3000
11.2932
167,450
Mar 6, 2026
11.1000
11.8000
11.1000
11.6000
11.5931
84,730
Mar 5, 2026
11.2000
11.4000
11.0000
11.3000
11.2932
15,000
Mar 4, 2026
11.1000
11.5000
11.1000
11.2000
11.1933
30,640
Mar 3, 2026
10.7000
11.5000
10.4000
11.4000
11.3932
93,700
Mar 2, 2026
10.6000
11.0000
10.3000
11.0000
10.9934
27,480
Feb 27, 2026
11.2000
11.3000
10.7000
10.7000
10.6936
53,750
Feb 26, 2026
11.2000
11.4000
11.0000
11.3000
11.2932
13,660
Feb 25, 2026
11.1000
11.2000
11.0000
11.2000
11.1933
28,850
Feb 24, 2026
11.2000
11.4000
10.8000
11.1000
11.0934
56,260
Feb 23, 2026
11.4000
11.4000
11.1000
11.3000
11.2932
54,330
Feb 20, 2026
11.2000
11.7000
11.0000
11.4000
11.3932
111,130
Feb 19, 2026
10.5000
11.3000
10.4000
11.3000
11.2932
120,200
Feb 18, 2026
10.5000
11.2000
10.5000
10.6000
10.5937
63,860
Feb 13, 2026
10.8000
10.8000
10.1000
10.6000
10.5937
95,710
Feb 12, 2026
9.9000
11.1000
9.9000
10.8000
10.7935
212,770
Feb 11, 2026
8.7000
10.1000
8.7000
9.9000
9.8941
326,410
Feb 10, 2026
8.8000
8.9000
8.7000
8.8000
8.7947
15,490
Feb 9, 2026
8.7000
8.9000
8.7000
8.9000
8.8947
36,400
Feb 6, 2026
8.7000
8.8000
8.4000
8.8000
8.7947
42,800
Feb 5, 2026
8.5000
8.7000
8.2000
8.7000
8.6948
101,320
Feb 4, 2026
8.7000
8.8000
8.4000
8.5000
8.4949
57,530
Feb 3, 2026
8.9000
9.0000
8.7000
8.7000
8.6948
54,560
Feb 2, 2026
8.5000
8.9000
8.5000
8.9000
8.8947
31,570
Jan 30, 2026
8.6000
8.8000
8.5000
8.5000
8.4949
35,170
Jan 29, 2026
8.9000
9.0000
8.5000
8.8000
8.7947
45,310
Jan 28, 2026
8.8000
8.9000
8.5000
8.9000
8.8947
84,740
Jan 27, 2026
8.8000
8.9000
8.6000
8.7000
8.6948
57,390
Jan 26, 2026
8.7000
9.0000
8.4000
8.6000
8.5949
72,080
Jan 23, 2026
8.7000
8.7000
8.4000
8.7000
8.6948
25,710
Jan 22, 2026
8.3000
8.6000
8.3000
8.6000
8.5949
54,940
Jan 21, 2026
8.4000
8.4000
8.2000
8.4000
8.3950
31,410
Jan 20, 2026
8.6000
8.7000
8.2000
8.2000
8.1951
68,020
Jan 19, 2026
8.4000
9.0000
8.2000
8.6000
8.5949
85,240
Jan 16, 2026
8.4000
8.5000
8.0000
8.4000
8.3950
57,260
Jan 15, 2026
8.6000
8.7000
8.2000
8.3000
8.2950
55,540
Jan 14, 2026
8.3000
8.7000
8.1000
8.6000
8.5949
270,870
Jan 13, 2026
9.2000
9.3000
8.0000
8.1000
8.0952
2,946,000
Jan 12, 2026
9.7000
9.8000
9.2000
9.2000
9.1945
82,940
Jan 9, 2026
9.8000
9.9000
9.6000
9.8000
9.7941
40,070
Jan 8, 2026
10.0000
10.0000
9.7000
9.8000
9.7941
58,940
Jan 7, 2026
10.1000
10.1000
9.9000
10.0000
9.9940
166,540
Jan 6, 2026
9.9000
10.1000
9.9000
10.0000
9.9940
87,880
Jan 5, 2026
10.2000
10.3000
9.8000
9.9000
9.8941
77,860
Jan 2, 2026
0.375961
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
10.1000
10.5000
10.1000
10.2000
10.1939
8,780
Dec 30, 2025
9.9000
10.4000
9.9000
10.4000
10.0180
33,510
Dec 29, 2025
10.0000
10.1000
9.9000
9.9000
9.5364
17,500
Dec 26, 2025
10.1000
10.1000
9.9000
9.9000
9.5364
17,050
Dec 23, 2025
9.9000
10.2000
9.8000
10.0000
9.6327
59,560
Dec 22, 2025
9.8000
9.9000
9.7000
9.8000
9.4401
12,070
Dec 19, 2025
9.8000
9.9000
9.7000
9.9000
9.5364
55,300
Dec 18, 2025
9.9000
10.0000
9.7000
10.0000
9.6327
125,310
Dec 17, 2025
9.7000
10.0000
9.4000
10.0000
9.6327
175,900
Dec 16, 2025
10.2000
10.2000
9.4000
10.0000
9.6327
123,020
Dec 15, 2025
10.3000
10.3000
9.9000
10.2000
9.8254
404,560
Dec 12, 2025
10.5000
10.6000
10.0000
10.4000
10.0180
99,860
Dec 11, 2025
10.6000
10.7000
10.5000
10.5000
10.1144
9,380
Dec 10, 2025
10.5000
10.7000
10.5000
10.7000
10.3070
15,610
Dec 9, 2025
10.4000
10.8000
10.3000
10.7000
10.3070
45,120
Dec 8, 2025
10.8000
10.8000
10.4000
10.5000
10.1144
250,110
Dec 5, 2025
10.9000
11.0000
10.6000
10.8000
10.4034
28,230
Dec 4, 2025
11.0000
11.2000
10.8000
10.9000
10.4997
39,080
Dec 3, 2025
10.8000
11.1000
10.7000
11.0000
10.5960
34,820
Dec 2, 2025
10.6000
11.0000
10.6000
11.0000
10.5960
38,060
Dec 1, 2025
10.9000
11.0000
10.3000
10.8000
10.4034
105,490
Nov 28, 2025
11.1000
11.2000
10.8000
10.8000
10.4034
22,320
Nov 27, 2025
11.0000
11.2000
10.9000
11.0000
10.5960
18,200
Nov 26, 2025
11.3000
11.3000
10.6000
11.2000
10.7887
177,660
Nov 25, 2025
10.8000
11.3000
10.8000
11.3000
10.8850
18,220
Nov 24, 2025
11.2000
11.2000
10.7000
10.8000
10.4034
20,480
Nov 21, 2025
10.9000
11.2000
10.9000
11.0000
10.5960
20,690
Nov 19, 2025
11.2000
11.4000
10.3000
11.2000
10.7887
64,280
Nov 18, 2025
11.2000
11.4000
11.1000
11.4000
10.9813
9,400
Nov 17, 2025
11.4000
11.5000
11.2000
11.2000
10.7887
19,020
Nov 14, 2025
11.4000
11.8000
11.2000
11.5000
11.0776
29,060
Nov 13, 2025
11.5000
11.5000
11.2000
11.4000
10.9813
86,830
Nov 12, 2025
11.6000
11.6000
11.1000
11.5000
11.0776
47,980
Nov 11, 2025
11.5000
11.8000
11.4000
11.5000
11.0776
86,090
Nov 10, 2025
11.9000
11.9000
11.3000
11.6000
11.1740
21,190
Nov 7, 2025
11.6000
11.8000
11.2000
11.7000
11.2703
83,320
Nov 6, 2025
11.6000
11.8000
11.2000
11.7000
11.2703
55,750
