Minerva S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	7.550	7.610	7.440	7.450	7.189	4,773,600
2024-08-15	7.600	7.660	7.440	7.540	7.276	8,219,700
2024-08-14	7.410	7.690	7.350	7.590	7.324	10,888,700
2024-08-13	7.590	7.680	7.430	7.470	7.209	8,462,300
2024-08-12	7.560	7.810	7.420	7.520	7.257	12,132,300
2024-08-09	7.290	7.540	7.260	7.510	7.247	14,188,600
2024-08-08	6.970	7.300	6.850	7.290	7.035	18,268,700
2024-08-07	6.670	7.000	6.610	6.940	6.697	10,929,700
2024-08-06	6.650	6.730	6.590	6.620	6.388	7,704,900
2024-08-05	6.250	6.650	6.200	6.620	6.388	8,261,900
2024-08-02	6.460	6.550	6.300	6.470	6.244	5,278,100
2024-08-01	6.320	6.560	6.320	6.460	6.234	4,870,200
2024-07-31	6.310	6.420	6.260	6.290	6.070	4,712,500
2024-07-30	6.150	6.350	6.150	6.310	6.089	5,520,500
2024-07-29	6.300	6.380	6.190	6.200	5.983	3,486,900
2024-07-26	6.240	6.370	6.150	6.320	6.099	4,531,500
2024-07-25	6.240	6.320	6.160	6.180	5.964	4,626,900
2024-07-24	6.330	6.380	6.240	6.270	6.051	8,459,300
2024-07-23	6.520	6.530	6.300	6.320	6.099	4,776,500
2024-07-22	6.550	6.590	6.500	6.510	6.282	3,278,100
2024-07-19	6.600	6.630	6.480	6.550	6.321	4,104,600
2024-07-18	6.890	6.890	6.570	6.590	6.359	8,798,800
2024-07-17	6.840	7.000	6.840	6.900	6.659	4,972,700
2024-07-16	6.830	6.910	6.790	6.870	6.630	3,805,700
2024-07-15	6.820	6.900	6.810	6.820	6.581	3,810,700
2024-07-12	6.860	6.870	6.780	6.820	6.581	2,646,700
2024-07-11	6.810	6.890	6.750	6.830	6.591	4,874,700
2024-07-10	6.780	6.830	6.640	6.670	6.437	3,580,300
2024-07-09	6.850	6.920	6.750	6.760	6.523	3,931,500
2024-07-08	6.860	6.890	6.740	6.890	6.649	4,443,100
2024-07-05	6.810	6.910	6.780	6.860	6.620	3,972,500
2024-07-04	6.740	6.890	6.730	6.780	6.543	5,581,600
2024-07-03	6.930	6.950	6.640	6.700	6.466	7,306,000
2024-07-02	6.680	6.990	6.680	6.850	6.610	10,840,000
2024-07-01	6.600	6.730	6.470	6.690	6.456	6,964,500
2024-06-28	6.720	6.780	6.540	6.680	6.446	9,804,300
2024-06-27	6.380	6.740	6.350	6.720	6.485	7,972,700
2024-06-26	6.380	6.440	6.340	6.360	6.137	4,597,900
2024-06-25	6.420	6.460	6.350	6.410	6.186	3,318,300
2024-06-24	6.400	6.520	6.350	6.430	6.205	6,155,500
2024-06-21	6.540	6.600	6.440	6.450	6.224	6,205,800
2024-06-20	6.520	6.700	6.490	6.580	6.350	8,275,600
2024-06-19	6.290	6.540	6.240	6.470	6.244	7,299,900
2024-06-18	6.070	6.300	6.070	6.290	6.070	6,957,600
2024-06-17	6.130	6.160	6.050	6.100	5.887	3,729,400
2024-06-14	6.140	6.290	6.090	6.160	5.944	4,869,000
2024-06-13	6.160	6.240	6.120	6.130	5.916	5,765,700
2024-06-12	6.300	6.330	6.100	6.150	5.935	7,275,800
2024-06-11	5.970	6.360	5.970	6.260	6.041	13,242,000
2024-06-10	6.120	6.120	5.910	5.950	5.742	9,211,700
2024-06-07	6.050	6.230	6.010	6.100	5.887	7,079,000
2024-06-06	6.010	6.260	6.000	6.120	5.906	9,026,200
2024-06-05	6.050	6.160	5.980	6.000	5.790	11,957,700
2024-06-04	6.250	6.250	6.010	6.050	5.838	10,652,700
2024-06-03	6.210	6.310	6.110	6.250	6.031	9,218,100
2024-05-31	6.310	6.370	6.200	6.200	5.983	6,711,000
2024-05-29	6.420	6.440	6.300	6.320	6.099	5,015,500
2024-05-28	6.510	6.570	6.420	6.460	6.234	5,174,400
2024-05-27	6.580	6.600	6.420	6.480	6.253	3,730,800
2024-05-24	6.430	6.670	6.430	6.550	6.321	7,831,500

← NewerPage 10 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.