São Paulo - Delayed Quote BRL

MPM Corpóreos S.A. (ESPA3.SA)

1.0000

-0.0500

(-4.76%)

At close: May 30 at 5:00:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	1.0500	1.0700	0.9700	1.0000	1.0000	566,600
May 29, 2025	1.0600	1.0800	1.0500	1.0500	1.0500	292,900
May 28, 2025	1.0800	1.0900	1.0700	1.0800	1.0800	216,500
May 27, 2025	1.1300	1.1400	1.0900	1.0900	1.0900	334,300
May 26, 2025	1.1500	1.1700	1.1100	1.1100	1.1100	627,600
May 23, 2025	1.0500	1.1300	1.0500	1.1200	1.1200	516,800
May 22, 2025	1.0700	1.0800	1.0400	1.0600	1.0600	854,500
May 21, 2025	1.0200	1.0600	1.0200	1.0600	1.0600	409,400
May 20, 2025	1.0100	1.0400	1.0100	1.0200	1.0200	303,900
May 19, 2025	0.9800	1.0700	0.9700	1.0200	1.0200	1,669,800
May 16, 2025	0.9400	0.9900	0.9300	0.9800	0.9800	586,000
May 15, 2025	0.9000	0.9400	0.9000	0.9400	0.9400	245,700
May 14, 2025	0.9300	0.9300	0.8900	0.9000	0.9000	254,900
May 13, 2025	0.8800	0.9200	0.8700	0.9200	0.9200	1,064,100
May 12, 2025	0.8900	0.9000	0.8500	0.8700	0.8700	303,400
May 9, 2025	0.9100	0.9300	0.8400	0.8800	0.8800	1,470,400
May 8, 2025	0.9100	0.9500	0.8500	0.8900	0.8900	2,779,500
May 7, 2025	0.7700	0.8100	0.7600	0.8100	0.8100	452,900
May 6, 2025	0.8000	0.8100	0.7700	0.7700	0.7700	387,900
May 5, 2025	0.8000	0.8100	0.7800	0.8000	0.8000	117,800
May 2, 2025	0.001658 Dividend
May 2, 2025	0.8200	0.8200	0.8000	0.8000	0.8000	91,500
Apr 30, 2025	0.8100	0.8200	0.8000	0.8200	0.8183	218,700
Apr 29, 2025	0.8200	0.8300	0.8100	0.8200	0.8183	456,400
Apr 28, 2025	0.8000	0.8200	0.7900	0.8200	0.8183	446,400
Apr 25, 2025	0.8100	0.8100	0.7800	0.8000	0.7984	284,200
Apr 24, 2025	0.8100	0.8100	0.7900	0.8000	0.7984	502,500
Apr 23, 2025	0.8700	0.8700	0.8000	0.8000	0.7984	651,300
Apr 22, 2025	0.7600	0.8300	0.7600	0.8300	0.8283	2,474,300
Apr 17, 2025	0.7700	0.8000	0.7700	0.7700	0.7684	318,800
Apr 16, 2025	0.7200	0.8000	0.7200	0.7800	0.7784	3,189,300
Apr 15, 2025	0.7200	0.7500	0.7100	0.7300	0.7285	953,200
Apr 14, 2025	0.7300	0.7400	0.7100	0.7200	0.7185	781,900
Apr 11, 2025	0.7200	0.7300	0.7100	0.7200	0.7185	316,600
Apr 10, 2025	0.7100	0.7200	0.7100	0.7200	0.7185	97,000
Apr 9, 2025	0.7000	0.7200	0.6800	0.7200	0.7185	286,300
Apr 8, 2025	0.7100	0.7100	0.6800	0.7000	0.6986	648,700
Apr 7, 2025	0.7000	0.7000	0.6900	0.7000	0.6986	255,700
Apr 4, 2025	0.7100	0.7200	0.7000	0.7100	0.7086	395,300
Apr 3, 2025	0.7200	0.7300	0.7000	0.7100	0.7086	417,500
Apr 2, 2025	0.7100	0.7200	0.7000	0.7100	0.7086	206,400
Apr 1, 2025	0.7200	0.7200	0.7000	0.7100	0.7086	120,100
Mar 31, 2025	0.7300	0.7300	0.7100	0.7100	0.7086	300,800
Mar 28, 2025	0.7300	0.7300	0.7100	0.7300	0.7285	135,900
Mar 27, 2025	0.7100	0.7700	0.7000	0.7300	0.7285	2,612,000
Mar 26, 2025	0.7000	0.7200	0.7000	0.7000	0.6986	488,300
Mar 25, 2025	0.7000	0.7100	0.6900	0.7000	0.6986	294,900
Mar 24, 2025	0.7200	0.7300	0.6900	0.6900	0.6886	976,300
Mar 21, 2025	0.7400	0.7500	0.7100	0.7100	0.7086	1,917,100
Mar 20, 2025	0.7300	0.7600	0.7200	0.7300	0.7285	2,772,000
Mar 19, 2025	0.7400	0.7600	0.7100	0.7400	0.7385	1,188,700
Mar 18, 2025	0.7000	0.7600	0.7000	0.7200	0.7185	790,700
Mar 17, 2025	0.7100	0.7300	0.7100	0.7100	0.7086	524,200
Mar 14, 2025	0.7200	0.7400	0.7100	0.7100	0.7086	791,200
Mar 13, 2025	0.6800	0.7500	0.6800	0.7200	0.7185	794,900
Mar 12, 2025	0.6800	0.6900	0.6800	0.6800	0.6786	119,800
Mar 11, 2025	0.6800	0.7000	0.6800	0.6800	0.6786	127,700
Mar 10, 2025	0.6700	0.7000	0.6700	0.6900	0.6886	138,800
Mar 7, 2025	0.6800	0.7000	0.6700	0.6700	0.6686	530,000
Mar 6, 2025	0.6800	0.6900	0.6700	0.6800	0.6786	78,900
Mar 5, 2025	0.7000	0.7000	0.6800	0.6800	0.6786	92,900
Feb 28, 2025	0.6700	0.7100	0.6600	0.7100	0.7086	516,900
Feb 27, 2025	0.7000	0.7000	0.6700	0.6800	0.6786	808,700
Feb 26, 2025	0.7100	0.7100	0.6600	0.7100	0.7086	600,700
Feb 25, 2025	0.7000	0.7100	0.7000	0.7100	0.7086	387,400
Feb 24, 2025	0.7100	0.7200	0.7000	0.7100	0.7086	225,100
Feb 21, 2025	0.7200	0.7300	0.7200	0.7200	0.7185	1,134,800
Feb 20, 2025	0.7300	0.7400	0.7100	0.7200	0.7185	520,100
Feb 19, 2025	0.7200	0.7300	0.7200	0.7300	0.7285	74,400
Feb 18, 2025	0.7300	0.7400	0.7200	0.7300	0.7285	374,500
Feb 17, 2025	0.7200	0.7600	0.7100	0.7500	0.7485	1,088,600
Feb 14, 2025	0.7200	0.7300	0.7200	0.7200	0.7185	92,600
Feb 13, 2025	0.7200	0.7300	0.7200	0.7200	0.7185	62,900
Feb 12, 2025	0.7300	0.7300	0.7100	0.7300	0.7285	45,500
Feb 11, 2025	0.7100	0.7300	0.7100	0.7300	0.7285	346,500
Feb 10, 2025	0.7200	0.7200	0.7100	0.7200	0.7185	118,400
Feb 7, 2025	0.7200	0.7300	0.7100	0.7200	0.7185	185,200
Feb 6, 2025	0.7300	0.7300	0.7100	0.7300	0.7285	587,000
Feb 5, 2025	0.7100	0.7300	0.7000	0.7300	0.7285	397,600
Feb 4, 2025	0.7200	0.7300	0.7100	0.7100	0.7086	96,300
Feb 3, 2025	0.7200	0.7300	0.7100	0.7300	0.7285	175,900
Jan 31, 2025	0.7300	0.7500	0.7200	0.7300	0.7285	414,400
Jan 30, 2025	0.7300	0.7500	0.7300	0.7400	0.7385	680,000
Jan 29, 2025	0.7400	0.7500	0.7200	0.7300	0.7285	303,600
Jan 28, 2025	0.7500	0.7500	0.7400	0.7400	0.7385	168,700
Jan 27, 2025	0.7400	0.7500	0.7300	0.7500	0.7485	167,200
Jan 24, 2025	0.7600	0.7600	0.7200	0.7500	0.7485	373,300
Jan 23, 2025	0.7700	0.7700	0.7300	0.7600	0.7585	498,000
Jan 22, 2025	0.7600	0.8000	0.7300	0.7400	0.7385	938,300
Jan 21, 2025	0.7300	0.7900	0.7300	0.7700	0.7684	828,900
Jan 20, 2025	0.7300	0.7500	0.7200	0.7300	0.7285	564,400
Jan 17, 2025	0.7200	0.7300	0.7200	0.7300	0.7285	237,300
Jan 16, 2025	0.7300	0.7400	0.7100	0.7200	0.7185	356,200
Jan 15, 2025	0.7200	0.7400	0.7100	0.7400	0.7385	494,900
Jan 14, 2025	0.7100	0.7200	0.7100	0.7200	0.7185	216,900
Jan 13, 2025	0.7200	0.7200	0.7100	0.7100	0.7086	102,300
Jan 10, 2025	0.7200	0.7200	0.7100	0.7100	0.7086	132,800
Jan 9, 2025	0.7200	0.7300	0.7000	0.7200	0.7185	376,400
Jan 8, 2025	0.7200	0.7300	0.7000	0.7200	0.7185	256,000
Jan 7, 2025	0.7200	0.7300	0.7100	0.7200	0.7185	110,500
Jan 6, 2025	0.7200	0.7300	0.7100	0.7200	0.7185	221,500
Jan 3, 2025	0.7300	0.7300	0.7100	0.7300	0.7285	172,500
Jan 2, 2025	0.7400	0.7400	0.7100	0.7300	0.7285	168,300
Dec 30, 2024	0.7300	0.7400	0.7000	0.7400	0.7385	276,400
Dec 27, 2024	0.7200	0.7200	0.7000	0.7200	0.7185	160,400
Dec 26, 2024	0.7000	0.7200	0.7000	0.7100	0.7086	209,600
Dec 23, 2024	0.7300	0.7400	0.7000	0.7100	0.7086	356,900
Dec 20, 2024	0.7100	0.7400	0.7100	0.7300	0.7285	192,200
Dec 19, 2024	0.7200	0.7400	0.7000	0.7100	0.7086	333,600
Dec 18, 2024	0.7700	0.7700	0.7000	0.7000	0.6986	507,500
Dec 17, 2024	0.8000	0.8000	0.7500	0.7700	0.7684	696,400
Dec 16, 2024	0.8100	0.8300	0.7900	0.8000	0.7984	200,200
Dec 13, 2024	0.8100	0.8200	0.7900	0.8100	0.8084	650,600
Dec 12, 2024	0.8100	0.8200	0.7900	0.8100	0.8084	620,200
Dec 11, 2024	0.8300	0.8400	0.8100	0.8100	0.8084	805,700
Dec 10, 2024	0.8400	0.8400	0.8100	0.8300	0.8283	670,700
Dec 9, 2024	0.8400	0.8400	0.8100	0.8400	0.8383	411,300
Dec 6, 2024	0.8600	0.8700	0.8200	0.8400	0.8383	257,400
Dec 5, 2024	0.8500	0.8700	0.8500	0.8600	0.8583	230,000
Dec 4, 2024	0.8700	0.8700	0.8300	0.8500	0.8483	359,200
Dec 3, 2024	0.8800	0.8800	0.8400	0.8500	0.8483	821,500
Dec 2, 2024	0.9000	0.9000	0.8700	0.8800	0.8782	264,600
Nov 29, 2024	0.9000	0.9000	0.8600	0.8900	0.8882	1,049,300
Nov 28, 2024	0.9400	0.9400	0.8800	0.9000	0.8982	879,600
Nov 27, 2024	0.9400	0.9500	0.9200	0.9300	0.9281	331,600
Nov 26, 2024	0.9500	0.9600	0.9400	0.9400	0.9381	297,100
Nov 25, 2024	0.9600	0.9600	0.9300	0.9500	0.9481	268,900
Nov 22, 2024	0.9200	0.9600	0.9200	0.9600	0.9581	463,500
Nov 21, 2024	0.9400	0.9500	0.9200	0.9400	0.9381	264,700
Nov 19, 2024	0.9300	0.9500	0.9300	0.9400	0.9381	528,100
Nov 18, 2024	0.9600	0.9700	0.9300	0.9300	0.9281	244,700
Nov 14, 2024	0.9800	0.9800	0.9400	0.9600	0.9581	311,200
Nov 13, 2024	0.9800	0.9900	0.9500	0.9800	0.9780	304,100
Nov 12, 2024	1.0000	1.0000	0.9800	0.9800	0.9780	117,100
Nov 11, 2024	1.0100	1.0200	0.9900	1.0000	0.9980	576,800
Nov 8, 2024	1.0300	1.0300	1.0100	1.0300	1.0279	422,200
Nov 7, 2024	1.0000	1.0400	0.9900	1.0400	1.0379	637,200
Nov 6, 2024	0.9600	1.0000	0.9600	1.0000	0.9980	288,600
Nov 5, 2024	0.9800	0.9800	0.9600	0.9800	0.9780	156,500
Nov 4, 2024	0.9500	0.9800	0.9500	0.9700	0.9680	197,700
Nov 1, 2024	0.9500	0.9700	0.9500	0.9500	0.9481	126,500
Oct 31, 2024	0.9500	0.9700	0.9500	0.9500	0.9481	138,000
Oct 30, 2024	0.9500	0.9700	0.9500	0.9500	0.9481	215,800
Oct 29, 2024	0.9400	0.9600	0.9400	0.9500	0.9481	163,600
Oct 28, 2024	0.9400	0.9600	0.9400	0.9500	0.9481	105,200
Oct 25, 2024	0.9500	0.9600	0.9400	0.9400	0.9381	188,300
Oct 24, 2024	0.9400	0.9500	0.9300	0.9500	0.9481	186,300
Oct 23, 2024	0.9300	0.9400	0.9300	0.9400	0.9381	58,000
Oct 22, 2024	0.9500	0.9600	0.9300	0.9300	0.9281	155,500
Oct 21, 2024	0.9500	0.9600	0.9400	0.9400	0.9381	210,600
Oct 18, 2024	0.9500	0.9600	0.9400	0.9500	0.9481	252,000
Oct 17, 2024	0.9600	0.9700	0.9400	0.9600	0.9581	208,900
Oct 16, 2024	0.9700	0.9700	0.9500	0.9600	0.9581	266,700
Oct 15, 2024	0.9700	0.9800	0.9600	0.9600	0.9581	128,600
Oct 14, 2024	0.9600	0.9800	0.9500	0.9800	0.9780	228,200
Oct 11, 2024	0.9600	0.9700	0.9100	0.9700	0.9680	688,500
Oct 10, 2024	0.9700	0.9800	0.9600	0.9800	0.9780	116,100
Oct 9, 2024	0.9900	1.0000	0.9600	0.9600	0.9581	248,300
Oct 8, 2024	0.9800	1.0000	0.9700	0.9900	0.9880	426,200
Oct 7, 2024	1.0000	1.0100	0.9800	0.9900	0.9880	178,300
Oct 4, 2024	1.0000	1.0100	0.9900	1.0000	0.9980	392,800
Oct 3, 2024	1.0200	1.0300	0.9800	1.0000	0.9980	632,300
Oct 2, 2024	1.0200	1.0400	1.0200	1.0400	1.0379	300,800
Oct 1, 2024	1.0300	1.0400	1.0200	1.0200	1.0179	295,900
Sep 30, 2024	1.0500	1.0500	1.0200	1.0400	1.0379	184,300
Sep 27, 2024	1.0500	1.0600	1.0300	1.0500	1.0479	215,500
Sep 26, 2024	1.0500	1.0600	1.0300	1.0500	1.0479	133,200
Sep 25, 2024	1.0400	1.0500	1.0200	1.0500	1.0479	298,000
Sep 24, 2024	1.0400	1.0500	1.0300	1.0400	1.0379	104,100
Sep 23, 2024	1.0500	1.0500	1.0200	1.0300	1.0279	203,700
Sep 20, 2024	1.1000	1.1100	1.0200	1.0500	1.0479	596,700
Sep 19, 2024	1.1000	1.1200	1.0800	1.1000	1.0978	169,600
Sep 18, 2024	1.1000	1.1200	1.0900	1.1100	1.1078	138,100
Sep 17, 2024	1.1000	1.1100	1.0800	1.1100	1.1078	110,800
Sep 16, 2024	1.0900	1.1200	1.0800	1.1000	1.0978	244,600
Sep 13, 2024	1.1100	1.1100	1.0800	1.1100	1.1078	63,800
Sep 12, 2024	1.1100	1.1100	1.0800	1.1100	1.1078	64,700
Sep 11, 2024	1.0800	1.0900	1.0700	1.0900	1.0878	100,400
Sep 10, 2024	1.1200	1.1200	1.0800	1.0900	1.0878	131,900
Sep 9, 2024	1.1400	1.1400	1.0900	1.1100	1.1078	333,700
Sep 6, 2024	1.1800	1.1800	1.1400	1.1400	1.1377	381,200
Sep 5, 2024	1.1500	1.1800	1.1500	1.1700	1.1676	197,000
Sep 4, 2024	1.1500	1.1700	1.1300	1.1700	1.1676	207,200
Sep 3, 2024	1.1600	1.1900	1.1200	1.1400	1.1377	466,300
Sep 2, 2024	1.0600	1.2000	1.0400	1.1500	1.1477	2,153,700
Aug 30, 2024	1.0500	1.0600	1.0400	1.0600	1.0579	232,700
Aug 29, 2024	1.0700	1.0800	1.0400	1.0600	1.0579	297,300
Aug 28, 2024	1.0700	1.0900	1.0700	1.0800	1.0778	206,500
Aug 27, 2024	1.0900	1.0900	1.0600	1.0900	1.0878	256,400
Aug 26, 2024	1.0900	1.1000	1.0500	1.0900	1.0878	334,500
Aug 23, 2024	1.0400	1.0900	1.0300	1.0900	1.0878	542,000
Aug 22, 2024	1.0500	1.0500	1.0300	1.0400	1.0379	230,000
Aug 21, 2024	1.0400	1.0500	1.0200	1.0500	1.0479	561,400
Aug 20, 2024	1.0300	1.0400	1.0100	1.0300	1.0279	358,300
Aug 19, 2024	1.0000	1.0400	1.0000	1.0300	1.0279	434,500
Aug 16, 2024	1.0100	1.0200	1.0000	1.0000	0.9980	283,000
Aug 15, 2024	1.0200	1.0200	1.0000	1.0100	1.0080	674,700
Aug 14, 2024	1.0100	1.0300	1.0100	1.0200	1.0179	350,500
Aug 13, 2024	1.0300	1.0400	1.0200	1.0200	1.0179	672,000
Aug 12, 2024	1.0400	1.0400	1.0100	1.0400	1.0379	339,400
Aug 9, 2024	1.0800	1.0800	0.9900	1.0300	1.0279	1,222,900
Aug 8, 2024	0.9700	1.0600	0.9700	1.0600	1.0579	1,173,300
Aug 7, 2024	0.9500	0.9800	0.9400	0.9800	0.9780	458,600
Aug 6, 2024	0.9600	0.9800	0.9300	0.9300	0.9281	657,200
Aug 5, 2024	0.9800	0.9800	0.9000	0.9600	0.9581	1,432,600
Aug 2, 2024	0.9600	1.0000	0.9600	1.0000	0.9980	275,000
Aug 1, 2024	0.9900	0.9900	0.9600	0.9800	0.9780	687,900
Jul 31, 2024	0.9700	0.9900	0.9700	0.9900	0.9880	211,200
Jul 30, 2024	0.9700	0.9900	0.9600	0.9700	0.9680	342,600
Jul 29, 2024	0.9800	0.9900	0.9600	0.9800	0.9780	755,000
Jul 26, 2024	1.0000	1.0000	0.9700	0.9900	0.9880	645,500
Jul 25, 2024	1.0000	1.0000	0.9600	0.9900	0.9880	1,205,000
Jul 24, 2024	0.9800	1.0100	0.9800	1.0000	0.9980	529,400
Jul 23, 2024	1.0200	1.0300	0.9900	0.9900	0.9880	1,273,200
Jul 22, 2024	1.0400	1.0600	1.0100	1.0300	1.0279	446,500
Jul 19, 2024	1.0500	1.0500	1.0300	1.0500	1.0479	358,800
Jul 18, 2024	1.0600	1.0600	1.0300	1.0400	1.0379	654,300
Jul 17, 2024	1.0600	1.0700	1.0500	1.0700	1.0678	514,600
Jul 16, 2024	1.0800	1.0800	1.0500	1.0600	1.0579	538,400
Jul 15, 2024	1.0600	1.0900	1.0500	1.0700	1.0678	404,300
Jul 12, 2024	1.0600	1.0800	1.0500	1.0800	1.0778	341,000
Jul 11, 2024	1.0500	1.0900	1.0500	1.0700	1.0678	498,000
Jul 10, 2024	1.0500	1.0700	1.0500	1.0500	1.0479	246,500
Jul 9, 2024	1.0600	1.0700	1.0400	1.0400	1.0379	428,700
Jul 8, 2024	1.0300	1.0500	1.0300	1.0500	1.0479	368,500
Jul 5, 2024	1.0300	1.0500	1.0200	1.0500	1.0479	318,900
Jul 4, 2024	1.0100	1.0600	1.0100	1.0300	1.0279	493,700
Jul 3, 2024	1.0000	1.0200	0.9900	1.0200	1.0179	636,900
Jul 2, 2024	1.0100	1.0100	0.9700	1.0000	0.9980	367,500
Jul 1, 2024	1.0300	1.0300	1.0000	1.0000	0.9980	383,500
Jun 28, 2024	1.0200	1.0200	1.0000	1.0200	1.0179	363,900
Jun 27, 2024	1.0200	1.0300	1.0000	1.0000	0.9980	393,800
Jun 26, 2024	1.0300	1.0400	1.0100	1.0100	1.0080	389,300
Jun 25, 2024	1.0300	1.0400	1.0200	1.0400	1.0379	230,900
Jun 24, 2024	1.0000	1.0400	1.0000	1.0300	1.0279	133,600
Jun 21, 2024	1.0100	1.0200	0.9900	1.0200	1.0179	363,800
Jun 20, 2024	1.0300	1.0500	1.0100	1.0100	1.0080	567,600
Jun 19, 2024	1.0200	1.0300	1.0000	1.0200	1.0179	661,700
Jun 18, 2024	1.0400	1.0600	1.0300	1.0300	1.0279	298,400
Jun 17, 2024	1.0800	1.0800	1.0400	1.0400	1.0379	124,100
Jun 14, 2024	1.0900	1.0900	1.0700	1.0700	1.0678	110,900
Jun 13, 2024	1.0800	1.0900	1.0600	1.0900	1.0878	244,200
Jun 12, 2024	1.1300	1.1400	1.0900	1.0900	1.0878	1,415,400
Jun 11, 2024	1.1000	1.1300	1.0900	1.1300	1.1277	288,600
Jun 10, 2024	1.1100	1.1200	1.0800	1.1000	1.0978	798,700
Jun 7, 2024	1.1400	1.1600	1.1200	1.1200	1.1177	509,700
Jun 6, 2024	1.1300	1.1600	1.1200	1.1400	1.1377	234,200
Jun 5, 2024	1.1400	1.1400	1.1100	1.1200	1.1177	556,300
Jun 4, 2024	1.1500	1.1500	1.1300	1.1300	1.1277	510,700
Jun 3, 2024	1.1700	1.1700	1.1400	1.1700	1.1676	368,000
May 31, 2024	1.1600	1.1700	1.1400	1.1600	1.1577	851,800

MNLXF MiniLuxe Holding Corp.

0.4715

0.00%

GDDFF Goodfood Market Corp.

0.1015

0.00%

PDRO Pedro's List, Inc.

0.0001

0.00%

IVP Inspire Veterinary Partners, Inc.

1.8200

+23.81%

TRNR Interactive Strength Inc.

0.8190

+3.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MPM Corpóreos S.A. (ESPA3.SA)

Related Tickers