MPM Corporeos SA

ESPA3
🏛️ 巴西 →
1.27
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 7.84 8.22 7.72 8.09 1.0M
2021-12-29 7.99 8.09 7.79 7.79 0.6M
2021-12-28 7.65 8.01 7.52 8.01 0.9M
2021-12-27 7.51 7.87 7.50 7.60 2.8M
2021-12-23 7.59 7.62 7.25 7.51 1.1M
2021-12-22 7.69 7.79 7.55 7.58 0.9M
2021-12-21 7.94 7.94 7.46 7.68 1.5M
2021-12-20 7.90 8.03 7.74 7.80 0.8M
2021-12-17 7.98 8.19 7.67 8.08 2.3M
2021-12-16 8.39 8.47 7.92 7.99 1.2M
2021-12-15 8.06 8.32 7.75 8.24 1.4M
2021-12-14 8.68 8.71 7.98 8.06 1.9M
2021-12-13 8.59 9.00 8.46 8.59 1.6M
2021-12-10 8.48 8.78 8.38 8.59 1.3M
2021-12-09 8.78 8.99 8.38 8.43 5.4M
2021-12-08 8.36 9.14 8.28 8.98 2.2M
2021-12-07 8.45 8.68 8.30 8.39 2.8M
2021-12-06 8.23 8.45 8.03 8.27 2.2M
2021-12-03 7.74 8.31 7.68 8.16 2.5M
2021-12-02 7.55 7.86 7.38 7.63 9.1M
2021-12-01 8.00 8.24 7.40 7.49 1.4M
2021-11-30 8.42 8.44 7.79 7.92 2.9M
2021-11-29 8.64 8.94 8.47 8.47 4.3M
2021-11-26 8.99 8.99 8.54 8.55 1.6M
2021-11-25 8.97 9.30 8.97 9.25 2.1M
2021-11-24 9.02 9.27 8.85 9.04 1.2M
2021-11-23 8.89 9.17 8.71 9.14 2.6M
2021-11-22 9.30 9.52 8.66 8.80 1.3M
2021-11-19 9.09 9.75 9.08 9.29 2.6M
2021-11-18 9.64 9.84 9.19 9.19 3.4M
2021-11-17 9.39 10.18 9.29 9.60 5.0M
2021-11-16 10.34 10.47 8.92 9.23 5.5M
2021-11-12 11.14 11.29 10.19 10.30 1.5M
2021-11-11 10.69 11.34 10.55 11.02 2.3M
2021-11-10 10.00 10.67 9.86 10.55 1.4M
2021-11-09 9.86 10.12 9.72 9.98 1.6M
2021-11-08 9.81 10.20 9.61 9.72 1.0M
2021-11-05 9.53 9.94 9.50 9.87 1.5M
2021-11-04 9.64 9.76 9.36 9.53 1.4M
2021-11-03 9.36 9.96 9.33 9.64 2.7M
2021-11-01 9.54 9.72 9.40 9.45 1.7M
2021-10-29 9.69 9.79 9.31 9.50 1.8M
2021-10-28 9.94 10.00 9.55 9.63 1.3M
2021-10-27 9.97 10.40 9.74 10.02 1.9M
2021-10-26 10.15 10.46 9.63 9.73 1.9M
2021-10-25 9.99 10.50 9.79 10.24 4.8M
2021-10-22 10.26 10.26 9.29 9.82 3.9M
2021-10-21 10.69 10.75 9.96 10.36 2.3M
2021-10-20 11.28 11.38 10.73 10.89 1.7M
2021-10-19 11.47 11.63 11.04 11.16 1.9M
2021-10-18 11.86 12.06 11.47 11.58 1.3M
2021-10-15 11.86 12.25 11.75 11.97 1.1M
2021-10-14 12.01 12.27 11.75 11.85 1.0M
2021-10-13 11.88 12.21 11.78 11.94 1.2M
2021-10-11 12.42 12.52 11.84 11.86 2.0M
2021-10-08 12.11 12.75 12.07 12.42 4.8M
2021-10-07 12.44 12.61 11.96 12.01 2.7M
2021-10-06 12.77 12.77 11.82 12.25 10.1M
2021-10-05 13.75 13.75 12.97 12.99 3.3M
2021-10-04 14.86 14.86 13.44 13.62 3.1M
2021-10-01 14.56 14.91 14.14 14.91 1.5M
2021-09-30 15.02 15.07 14.39 14.57 2.0M
2021-09-29 15.44 15.47 14.84 14.93 1.4M
2021-09-28 15.99 16.22 15.07 15.28 1.4M
2021-09-27 16.42 16.45 15.98 16.07 0.8M
2021-09-24 16.47 16.76 16.14 16.39 0.7M
2021-09-23 16.57 16.68 16.17 16.66 1.2M
2021-09-22 17.19 17.52 16.46 16.57 0.9M
2021-09-21 16.62 16.97 16.24 16.97 0.8M
2021-09-20 16.65 16.86 15.71 16.45 1.3M
2021-09-17 17.18 17.19 16.46 16.97 1.2M
2021-09-16 17.08 17.62 16.95 17.26 0.9M
2021-09-15 17.40 17.40 16.87 17.17 1.1M
2021-09-14 17.88 17.90 17.08 17.48 0.8M
2021-09-13 17.68 18.15 17.20 17.71 1.4M
2021-09-10 17.64 17.66 17.08 17.31 0.8M
2021-09-09 17.57 17.88 17.10 17.57 0.9M
2021-09-08 18.51 18.68 17.47 17.62 2.8M
2021-09-06 17.97 18.55 17.66 18.55 1.8M
2021-09-03 17.71 18.07 17.17 18.07 4.0M
2021-09-02 17.89 17.90 17.24 17.33 1.2M
2021-09-01 17.73 18.03 17.52 17.91 1.4M
2021-08-31 17.42 17.70 17.06 17.57 0.9M
2021-08-30 17.37 17.75 17.01 17.37 1.1M
2021-08-27 17.21 17.88 17.21 17.23 1.4M
2021-08-26 17.32 17.50 16.89 17.21 0.8M
2021-08-25 17.33 17.51 16.85 17.47 0.8M
2021-08-24 16.26 17.37 16.23 17.33 1.6M
2021-08-23 16.86 16.93 16.19 16.19 0.9M
2021-08-20 16.23 16.82 16.21 16.73 1.7M
2021-08-19 15.23 16.82 15.06 16.46 2.9M
2021-08-18 14.85 16.26 14.71 15.50 3.4M
2021-08-17 15.49 15.56 14.68 14.78 8.2M
2021-08-16 16.72 16.73 15.40 15.97 4.3M
2021-08-13 17.31 17.48 16.69 17.00 1.1M
2021-08-12 17.42 17.50 16.77 17.15 1.1M
2021-08-11 17.67 17.73 17.02 17.42 1.3M
2021-08-10 18.04 18.20 17.68 17.70 1.9M
2021-08-09 18.20 18.35 17.87 18.04 1.6M
2021-08-06 18.27 18.43 18.02 18.30 0.5M
2021-08-05 18.40 18.52 17.95 18.32 1.6M
2021-08-04 18.85 18.85 17.94 18.21 1.2M
2021-08-03 17.47 18.88 17.39 18.87 1.4M
2021-08-02 17.75 18.19 17.59 17.76 2.3M
2021-07-30 17.59 17.73 17.33 17.57 1.0M
2021-07-29 17.90 17.98 17.53 17.77 0.4M
2021-07-28 17.48 18.49 17.27 17.92 1.8M
2021-07-27 17.31 17.62 17.13 17.47 1.4M
2021-07-26 17.59 17.76 17.32 17.42 0.6M
2021-07-23 18.26 18.42 17.55 17.71 0.8M
2021-07-22 17.52 18.26 17.52 18.17 1.1M
2021-07-21 18.28 18.48 17.49 17.85 2.1M
2021-07-20 18.39 18.39 17.90 18.16 1.4M
2021-07-19 19.05 19.05 18.17 18.39 1.2M
2021-07-16 19.44 19.60 18.85 19.15 1.1M
2021-07-15 19.66 19.68 19.18 19.33 0.9M
2021-07-14 20.58 20.59 19.51 19.65 1.8M
2021-07-13 20.13 20.59 19.87 20.58 1.3M
2021-07-12 19.12 20.28 18.95 20.28 3.8M
2021-07-08 18.30 18.96 18.10 18.96 0.8M
2021-07-07 18.68 19.07 18.25 18.69 1.0M
2021-07-06 18.21 18.88 18.07 18.66 1.8M
2021-07-05 18.76 18.80 18.26 18.26 1.8M
2021-07-02 18.78 18.93 18.37 18.72 0.8M
2021-07-01 18.37 18.85 17.97 18.64 1.7M
2021-06-30 18.61 18.67 18.15 18.39 1.5M
2021-06-29 18.34 18.87 17.84 18.64 1.4M
2021-06-28 18.02 18.90 18.02 18.45 1.0M
2021-06-25 18.56 18.71 18.01 18.20 0.7M
2021-06-24 18.78 18.96 18.37 18.51 1.6M
2021-06-23 18.74 18.97 18.16 18.73 1.2M
2021-06-22 19.07 19.07 18.63 18.65 0.8M
2021-06-21 18.40 19.12 18.21 19.07 2.8M
2021-06-18 17.53 18.63 17.12 18.30 6.7M
2021-06-17 18.14 18.50 17.54 17.60 1.1M
2021-06-16 17.42 18.57 17.36 18.15 3.3M
2021-06-15 17.04 17.70 16.82 17.42 2.1M
2021-06-14 17.57 17.97 16.99 17.24 3.0M
2021-06-11 18.33 18.33 17.36 17.42 1.2M
2021-06-10 18.24 18.35 17.91 18.16 0.7M
2021-06-09 18.39 18.59 17.98 17.98 0.8M
2021-06-08 18.09 18.59 17.81 18.38 1.6M
2021-06-07 18.43 18.86 17.70 18.03 1.4M
2021-06-04 18.34 18.64 17.79 18.53 1.6M
2021-06-02 18.39 18.84 18.15 18.34 0.9M
2021-06-01 18.64 18.84 18.30 18.36 1.3M
2021-05-31 18.06 18.80 17.92 18.59 2.0M
2021-05-28 17.56 18.09 17.22 18.09 1.1M
2021-05-27 17.29 17.97 17.03 17.50 3.7M
2021-05-26 16.96 17.57 16.72 17.13 1.8M
2021-05-25 16.56 17.20 16.34 16.92 3.5M
2021-05-24 16.56 16.91 16.34 16.56 1.4M
2021-05-21 15.95 16.45 15.88 16.45 0.8M
2021-05-20 15.74 16.14 15.69 15.96 0.5M
2021-05-19 15.79 16.07 15.61 15.74 1.9M
2021-05-18 16.12 16.26 15.83 15.91 0.7M
2021-05-17 15.87 16.35 15.87 16.03 0.9M
2021-05-14 15.86 16.17 15.36 15.97 1.5M
2021-05-13 15.60 15.86 15.31 15.70 0.8M
2021-05-12 15.78 16.22 15.50 15.79 1.8M
2021-05-11 15.97 16.00 15.35 15.90 0.6M
2021-05-10 15.97 16.70 15.62 15.97 1.4M
2021-05-07 16.10 16.11 15.46 15.97 3.2M
2021-05-06 15.90 16.24 15.57 15.97 2.9M
2021-05-05 15.28 15.92 14.95 15.91 1.5M
2021-05-04 15.68 15.88 15.20 15.25 1.7M
2021-05-03 16.07 16.15 15.50 15.74 0.7M
2021-04-30 15.53 16.02 15.27 16.01 1.9M
2021-04-29 16.00 16.40 15.49 15.58 1.2M
2021-04-28 15.24 15.96 14.80 15.85 2.3M
2021-04-27 15.74 15.88 15.00 15.21 1.2M
2021-04-26 14.81 16.03 14.59 15.67 1.6M
2021-04-23 14.61 14.95 14.52 14.95 0.7M
2021-04-22 14.69 14.76 14.22 14.45 0.8M
2021-04-20 15.09 15.34 14.44 14.47 1.7M
2021-04-19 15.39 15.64 15.09 15.09 0.6M
2021-04-16 15.27 15.50 15.05 15.43 0.5M
2021-04-15 15.81 15.81 15.00 15.24 1.3M
2021-04-14 15.92 15.92 15.38 15.82 1.2M
2021-04-13 15.96 16.20 15.44 15.88 0.6M
2021-04-12 15.64 15.96 15.29 15.96 0.7M
2021-04-09 15.31 15.58 14.95 15.58 0.6M
2021-04-08 15.53 15.53 14.98 15.07 0.9M
2021-04-07 15.47 15.67 15.09 15.29 0.8M
2021-04-06 15.08 15.72 14.92 15.29 0.4M
2021-04-05 14.94 15.19 14.57 15.14 0.5M
2021-04-01 15.08 15.38 14.68 14.85 1.9M
2021-03-31 15.34 15.64 14.87 15.05 1.3M
2021-03-30 15.43 15.67 14.52 15.34 2.9M
2021-03-29 15.58 15.73 14.77 15.22 0.9M
2021-03-26 16.00 16.32 15.64 15.64 0.9M
2021-03-25 15.91 16.61 15.53 16.21 0.8M
2021-03-24 16.40 16.41 15.58 16.01 0.8M
2021-03-23 16.25 16.91 15.74 16.42 1.6M
2021-03-22 16.49 16.97 16.19 16.19 1.6M
2021-03-19 16.09 16.79 16.09 16.79 1.5M
2021-03-18 16.18 16.40 15.70 16.30 0.8M
2021-03-17 16.40 16.54 16.20 16.20 1.1M
2021-03-16 16.49 16.73 16.40 16.52 1.0M
2021-03-15 16.42 16.83 16.22 16.63 2.1M
2021-03-12 16.40 17.04 16.17 16.59 5.5M
2021-03-11 16.96 17.10 15.89 16.58 3.2M
2021-03-10 17.49 17.57 16.72 16.72 1.1M
2021-03-09 17.58 17.77 17.00 17.67 1.1M
2021-03-08 18.09 18.55 17.06 17.58 0.8M
2021-03-05 18.32 18.89 17.54 18.56 1.2M
2021-03-04 17.36 18.27 16.80 18.01 2.1M
2021-03-03 18.04 18.32 17.00 17.25 0.6M
2021-03-02 18.13 18.53 17.67 17.81 2.7M
2021-03-01 18.52 18.82 18.19 18.37 1.3M
2021-02-26 19.05 19.21 18.05 18.61 0.8M
2021-02-25 19.00 19.47 18.55 19.05 0.8M
2021-02-24 19.19 19.29 18.81 19.27 0.4M
2021-02-23 18.37 19.11 18.08 19.11 0.3M
2021-02-22 17.84 18.40 17.36 18.40 1.6M
2021-02-19 18.51 18.57 18.10 18.33 0.9M
2021-02-18 18.15 18.51 17.86 18.51 0.4M
2021-02-17 18.34 18.81 18.14 18.14 0.7M
2021-02-12 17.94 18.47 17.86 18.33 0.7M
2021-02-11 18.52 18.76 18.04 18.09 1.0M
2021-02-10 18.81 18.99 17.17 18.63 4.8M
2021-02-09 19.19 19.19 18.01 18.72 4.3M
2021-02-08 20.26 20.26 19.00 19.29 3.9M
2021-02-05 20.93 21.04 19.89 20.26 3.1M
2021-02-04 20.49 20.90 20.15 20.90 2.1M
2021-02-03 21.04 21.12 19.87 20.64 4.6M
2021-02-02 21.11 22.45 19.41 20.54 13.4M
2021-02-01 17.36 20.76 17.27 20.24 28.4M