Stock listing
B3:ESPA3 MPM Corporeos SA Ações
Home listing (B3) of MPM Corporeos SA
Follow MPM Corporeos SA into a list and get an email when it puts out news.
Share price · BMFBOVESPA:ESPA3
7.78 BRL +0.17 (+2.2%)
Close on Oct 23, 2026
- Day range
- 7.50 – 7.81 BRLOct 23, 2026
- Volume
- 53,100 sharesOct 23, 2026
- Market cap
- 277.9M BRLAt the close on Oct 23, 2026 · price × 35.72M shares outstanding
- 52-week range
- 5.64 – 12.90 BRLLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
- Traded on an average day
- 931,935 BRLMedian day 48,000 shares · last 3 months, Jul 23, 2026 – Oct 23, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:ESPA3 · Home | 7.78 BRL | +0.17 (+2.2%) | 53,100 | 7.59 | 7.81 | 7.50 | 7.61 | Close on Oct 23, 2026 |
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:ESPA3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7.78 | +0.17 | +2.2% | 7.59 | 7.81 | 7.50 | 53,100 | |
| 7.61 | -0.16 | -2.1% | 7.69 | 8.00 | 7.58 | 30,700 | |
| 7.77 | -0.07 | -0.9% | 7.82 | 7.84 | 7.66 | 27,800 | |
| 7.84 | -0.06 | -0.8% | 7.99 | 8.10 | 7.84 | 39,700 | |
| 7.90 | +0.40 | +5.3% | 7.53 | 7.92 | 7.40 | 90,900 | |
| 7.50 | +0.10 | +1.4% | 7.41 | 7.50 | 7.36 | 49,500 | |
| 7.40 | -0.32 | -4.1% | 7.63 | 7.65 | 7.19 | 128,800 | |
| 7.72 | -0.35 | -4.3% | 8.02 | 8.02 | 7.70 | 47,900 | |
| 8.07 | +0.13 | +1.6% | 7.81 | 8.40 | 7.75 | 92,000 | |
| 7.94 | +0.36 | +4.7% | 7.70 | 8.22 | 7.49 | 2,512,400 | |
| 7.58 | +0.17 | +2.3% | 7.58 | 7.81 | 7.47 | 244,700 | |
| 7.41 | -0.25 | -3.3% | 7.89 | 7.89 | 7.36 | 471,300 | |
| 7.66 | -0.74 | -8.8% | 8.43 | 8.43 | 7.66 | 321,100 | |
| 8.40 | +0.83 | +11.0% | 7.69 | 8.50 | 7.62 | 584,700 | |
| 7.57 | +0.10 | +1.3% | 7.59 | 7.66 | 7.40 | 17,100 | |
| 7.47 | -0.02 | -0.3% | 7.51 | 7.60 | 7.38 | 21,500 | |
| 7.49 | -0.01 | -0.1% | 7.31 | 7.59 | 7.29 | 40,200 | |
| 7.50 | +0.45 | +6.4% | 7.16 | 7.50 | 7.08 | 55,100 | |
| 7.05 | -0.07 | -1.0% | 7.04 | 7.18 | 7.04 | 10,500 | |
| 7.12 | +0.18 | +2.6% | 6.94 | 7.13 | 6.91 | 40,400 | |
| 6.94 | -0.01 | -0.1% | 6.88 | 7.17 | 6.88 | 26,600 | |
| 6.95 | -0.30 | -4.1% | 7.08 | 7.23 | 6.89 | 90,400 | |
| 7.25 | 0.00 | 0.0% | 7.08 | 7.37 | 7.08 | 56,000 | |
| 7.25 | +0.15 | +2.1% | 7.08 | 7.33 | 7.04 | 41,900 | |
| 7.10 | +0.05 | +0.7% | 6.99 | 7.13 | 6.99 | 7,400 | |
| 7.05 | -0.08 | -1.1% | 7.02 | 7.26 | 7.02 | 15,000 | |
| 7.13 | +0.10 | +1.4% | 7.03 | 7.13 | 7.03 | 5,600 | |
| 7.03 | -0.03 | -0.4% | 7.00 | 7.11 | 6.90 | 57,000 | |
| 7.06 | -0.34 | -4.6% | 7.17 | 7.40 | 7.06 | 29,300 | |
| 7.40 | +0.20 | +2.8% | 7.11 | 7.40 | 7.05 | 34,000 | |
| 7.20 | +0.18 | +2.6% | 6.99 | 7.20 | 6.99 | 24,200 | |
| 7.02 | -0.14 | -2.0% | 7.02 | 7.16 | 6.89 | 70,500 | |
| 7.16 | +0.15 | +2.1% | 7.02 | 7.17 | 7.00 | 101,000 | |
| 7.01 | -0.47 | -6.3% | 7.45 | 7.57 | 7.01 | 102,800 | |
| 7.48 | -0.31 | -4.0% | 7.79 | 7.80 | 7.48 | 36,800 | |
| 7.79 | +0.74 | +10.5% | 7.19 | 7.79 | 7.14 | 48,900 | |
| 7.05 | +0.22 | +3.2% | 6.71 | 7.12 | 6.71 | 59,000 | |
| 6.83 | -0.14 | -2.0% | 7.00 | 7.05 | 6.65 | 69,200 | |
| 6.97 | -0.01 | -0.1% | 7.11 | 7.40 | 6.90 | 42,200 | |
| 6.98 | -0.05 | -0.7% | 6.99 | 7.14 | 6.96 | 34,200 | |
| 7.03 | +0.03 | +0.4% | 7.04 | 7.04 | 6.89 | 16,200 | |
| 7.00 | -0.07 | -1.0% | 7.00 | 7.15 | 6.90 | 58,200 | |
| 7.07 | +0.06 | +0.9% | 6.87 | 7.19 | 6.87 | 35,600 | |
| 7.01 | +0.21 | +3.1% | 6.73 | 7.29 | 6.73 | 48,000 | |
| 6.80 | -0.20 | -2.9% | 6.94 | 7.09 | 6.76 | 69,500 | |
| 7.00 | +0.02 | +0.3% | 7.03 | 7.14 | 6.84 | 432,200 | |
| 6.98 | -0.02 | -0.3% | 7.00 | 7.09 | 6.83 | 99,600 | |
| 7.00 | +0.20 | +2.9% | 6.51 | 7.21 | 6.51 | 63,100 | |
| 6.80 | +0.10 | +1.5% | 6.80 | 6.80 | 6.29 | 144,000 | |
| 6.70 | -0.40 | -5.6% | 7.00 | 7.00 | 6.65 | 54,900 | |
| 7.10 | +0.18 | +2.6% | 6.60 | 7.10 | 6.20 | 471,200 | |
| 6.92 | -0.03 | -0.4% | 6.95 | 7.11 | 6.92 | 31,300 | |
| 6.95 | -0.05 | -0.7% | 7.05 | 7.24 | 6.88 | 36,500 | |
| 7.00 | -0.56 | -7.4% | 7.34 | 7.53 | 7.00 | 91,200 | |
| 7.56 | -0.09 | -1.2% | 7.74 | 7.80 | 7.18 | 138,800 | |
| 7.65 | +0.11 | +1.5% | 7.61 | 7.87 | 7.54 | 30,400 | |
| 7.54 | -0.64 | -7.8% | 8.10 | 8.20 | 7.54 | 84,100 | |
| 8.18 | +0.12 | +1.5% | 7.89 | 8.18 | 7.82 | 42,900 | |
| 8.06 | +0.16 | +2.0% | 7.92 | 8.06 | 7.87 | 21,800 | |
| 7.90 | -0.02 | -0.3% | 8.20 | 8.20 | 7.87 | 11,300 | |
| 7.92 | -0.18 | -2.2% | 8.10 | 8.10 | 7.72 | 53,900 | |
| 8.10 | -0.06 | -0.7% | 8.10 | 8.24 | 7.85 | 16,700 | |
| 8.16 | -0.15 | -1.8% | 8.30 | 8.30 | 7.90 | 26,500 | |
| 8.31 | +0.19 | +2.3% | 7.95 | 8.31 | 7.77 | 42,300 | |
| 8.12 | +0.02 | +0.2% | 8.11 | 8.50 | 7.94 | 29,100 |
- Ticker
- B3:ESPA3
- Asset type
- Stock
- Exchange
- B3
- Currency
- BRL
What changed lately
Latest news release · Aug 13, 2026
Brazil's MPM Corporeos Names CEO Magali Leite Interim CFO After Itikawa Resignation
Latest news
Brazil's MPM Corporeos Names CEO Magali Leite Interim CFO After Itikawa Resignation
Aug 13, 2026
Closed 6.70 (-5.6%) on Aug 13, 2026
MPM Corporeos SA on 6ix
- News releases
- 1 in the last 12 months · 2 in all · newest Aug 13, 2026 · oldest 2024
Where MPM Corporeos SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:ESPA3 · Home listing · This page | B3 | Brazil | BRL |
| B3:ESPA3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about MPM Corporeos SA.