Minerva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.140 | 4.230 | 4.080 | 4.160 | 4.160 | 22,409,700 |
| 2026-10-15 | 4.150 | 4.300 | 4.060 | 4.100 | 4.100 | 23,980,700 |
| 2026-10-14 | 4.350 | 4.380 | 4.150 | 4.180 | 4.180 | 29,495,100 |
| 2026-10-13 | 4.530 | 4.580 | 4.360 | 4.360 | 4.360 | 22,976,000 |
| 2026-10-09 | 4.460 | 4.500 | 4.330 | 4.500 | 4.500 | 33,699,600 |
| 2026-10-08 | 4.540 | 4.740 | 4.420 | 4.420 | 4.420 | 31,417,000 |
| 2026-10-07 | 4.490 | 4.690 | 4.450 | 4.600 | 4.600 | 33,100,300 |
| 2026-10-06 | 4.210 | 4.500 | 4.180 | 4.500 | 4.500 | 39,240,700 |
| 2026-10-05 | 4.070 | 4.240 | 4.060 | 4.190 | 4.190 | 52,029,900 |
| 2026-10-02 | 3.950 | 3.950 | 3.810 | 3.880 | 3.880 | 25,088,000 |
| 2026-10-01 | 3.990 | 3.990 | 3.820 | 3.920 | 3.920 | 22,662,100 |
| 2026-09-30 | 3.960 | 4.060 | 3.910 | 3.940 | 3.940 | 18,116,700 |
| 2026-09-29 | 4.020 | 4.020 | 3.900 | 3.920 | 3.920 | 15,110,100 |
| 2026-09-28 | 4.070 | 4.170 | 3.990 | 4.010 | 4.010 | 22,181,100 |
| 2026-09-25 | 4.060 | 4.220 | 3.990 | 4.090 | 4.090 | 24,223,330 |
| 2026-09-24 | 4.020 | 4.110 | 3.980 | 4.050 | 4.050 | 18,284,500 |
| 2026-09-23 | 3.990 | 4.060 | 3.920 | 4.020 | 4.020 | 10,047,200 |
| 2026-09-22 | 3.900 | 4.020 | 3.870 | 4.020 | 4.020 | 15,997,400 |
| 2026-09-21 | 4.000 | 4.020 | 3.860 | 3.920 | 3.920 | 19,463,500 |
| 2026-09-18 | 3.810 | 4.010 | 3.800 | 3.980 | 3.980 | 33,529,900 |
| 2026-09-17 | 4.010 | 4.050 | 3.780 | 3.810 | 3.810 | 29,974,200 |
| 2026-09-16 | 4.030 | 4.040 | 3.940 | 4.000 | 4.000 | 13,869,800 |
| 2026-09-15 | 4.100 | 4.120 | 3.980 | 4.040 | 4.040 | 18,773,700 |
| 2026-09-14 | 4.140 | 4.200 | 4.060 | 4.080 | 4.080 | 24,498,800 |
| 2026-09-11 | 3.990 | 4.160 | 3.850 | 4.130 | 4.130 | 41,219,100 |
| 2026-09-10 | 3.930 | 4.080 | 3.890 | 3.980 | 3.980 | 37,354,700 |
| 2026-09-09 | 3.910 | 4.000 | 3.910 | 3.950 | 3.950 | 15,318,800 |
| 2026-09-08 | 3.990 | 3.990 | 3.800 | 3.960 | 3.960 | 31,049,400 |
| 2026-09-04 | 3.800 | 4.080 | 3.790 | 3.950 | 3.950 | 47,214,900 |
| 2026-09-03 | 3.880 | 3.930 | 3.740 | 3.790 | 3.790 | 24,525,200 |
| 2026-09-02 | 3.840 | 3.970 | 3.780 | 3.860 | 3.860 | 15,812,800 |
| 2026-09-01 | 3.850 | 3.950 | 3.750 | 3.830 | 3.830 | 16,552,000 |
| 2026-08-31 | 3.950 | 4.010 | 3.820 | 3.820 | 3.820 | 14,703,400 |
| 2026-08-28 | 3.990 | 3.990 | 3.850 | 3.880 | 3.880 | 8,296,900 |
| 2026-08-27 | 4.080 | 4.150 | 3.960 | 3.970 | 3.970 | 11,303,900 |
| 2026-08-26 | 4.050 | 4.100 | 3.990 | 4.100 | 4.100 | 10,306,100 |
| 2026-08-25 | 3.930 | 4.050 | 3.840 | 4.050 | 4.050 | 15,602,500 |
| 2026-08-24 | 3.970 | 4.060 | 3.860 | 3.930 | 3.930 | 14,759,500 |
| 2026-08-21 | 4.000 | 4.100 | 3.870 | 3.990 | 3.990 | 22,044,600 |
| 2026-08-20 | 3.570 | 3.910 | 3.550 | 3.820 | 3.820 | 28,876,900 |
| 2026-08-19 | 3.410 | 3.590 | 3.340 | 3.570 | 3.570 | 27,560,100 |
| 2026-08-18 | 3.380 | 3.600 | 3.300 | 3.350 | 3.350 | 27,499,200 |
| 2026-08-17 | 3.200 | 3.430 | 3.150 | 3.390 | 3.390 | 24,632,300 |
| 2026-08-14 | 3.040 | 3.240 | 3.010 | 3.200 | 3.200 | 33,553,400 |
| 2026-08-13 | 3.200 | 3.250 | 2.970 | 3.040 | 3.040 | 36,313,500 |
| 2026-08-12 | 3.280 | 3.340 | 3.250 | 3.290 | 3.290 | 13,552,600 |
| 2026-08-11 | 3.310 | 3.350 | 3.210 | 3.270 | 3.270 | 11,613,500 |
| 2026-08-10 | 3.440 | 3.440 | 3.290 | 3.300 | 3.300 | 11,715,800 |
| 2026-08-07 | 3.520 | 3.520 | 3.410 | 3.440 | 3.440 | 7,797,600 |
| 2026-08-06 | 3.600 | 3.620 | 3.500 | 3.500 | 3.500 | 8,079,600 |
| 2026-08-05 | 3.650 | 3.650 | 3.580 | 3.610 | 3.610 | 8,873,500 |
| 2026-08-04 | 3.680 | 3.710 | 3.590 | 3.620 | 3.620 | 4,894,200 |
| 2026-08-03 | 3.680 | 3.720 | 3.640 | 3.640 | 3.640 | 6,435,500 |
| 2026-07-31 | 3.590 | 3.680 | 3.590 | 3.660 | 3.660 | 5,467,600 |
| 2026-07-30 | 3.500 | 3.610 | 3.490 | 3.590 | 3.590 | 9,630,000 |
| 2026-07-29 | 3.430 | 3.510 | 3.390 | 3.470 | 3.470 | 10,256,400 |
| 2026-07-28 | 3.480 | 3.550 | 3.400 | 3.410 | 3.410 | 13,362,200 |
| 2026-07-27 | 3.450 | 3.560 | 3.440 | 3.460 | 3.460 | 10,005,000 |
| 2026-07-24 | 3.550 | 3.550 | 3.420 | 3.420 | 3.420 | 10,686,300 |
| 2026-07-23 | 3.590 | 3.600 | 3.550 | 3.560 | 3.560 | 3,262,100 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.0312 BRL |
| 2025-12-15 | 0.1646 BRL |
| 2023-08-14 | 0.1943 BRL |
| 2023-04-18 | 0.3566 BRL |
| 2022-08-17 | 0.2192 BRL |
| 2022-04-27 | 0.3423 BRL |
| 2021-11-10 | 0.3488 BRL |
| 2021-04-12 | 0.7298 BRL |
| 2020-12-30 | 0.0427 BRL |
| 2020-11-06 | 0.2578 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.