Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	6.340	6.520	6.340	6.410	6.186	8,351,100
2024-05-22	6.840	6.900	6.270	6.340	6.118	21,977,400
2024-05-21	7.010	7.150	6.910	6.940	6.697	11,240,800
2024-05-20	6.800	7.030	6.710	6.990	6.745	9,921,300
2024-05-17	6.790	7.030	6.790	6.870	6.630	14,374,500
2024-05-16	6.320	6.880	6.310	6.790	6.552	24,098,100
2024-05-15	6.190	6.380	6.190	6.290	6.070	7,183,400
2024-05-14	6.190	6.310	6.170	6.190	5.973	5,920,200
2024-05-13	6.180	6.250	6.080	6.190	5.973	8,158,300
2024-05-10	6.280	6.480	6.230	6.340	6.118	13,289,300
2024-05-09	5.930	6.300	5.930	6.240	6.022	14,090,000
2024-05-08	6.030	6.130	5.970	6.080	5.867	9,250,400
2024-05-07	6.020	6.090	6.010	6.020	5.809	5,827,700
2024-05-06	6.180	6.210	5.900	6.010	5.800	24,416,600
2024-05-03	6.120	6.280	6.110	6.240	6.022	10,044,800
2024-05-02	6.210	6.220	6.030	6.070	5.858	7,734,800
2024-04-30	6.170	6.170	6.050	6.120	5.906	4,983,400
2024-04-29	6.140	6.190	6.120	6.170	5.954	3,496,900
2024-04-26	6.030	6.170	6.030	6.130	5.916	7,661,700
2024-04-25	6.060	6.080	5.960	6.010	5.800	7,820,900
2024-04-24	6.120	6.140	6.050	6.050	5.838	5,566,400
2024-04-23	6.130	6.180	6.040	6.090	5.877	6,263,400
2024-04-22	6.100	6.230	6.080	6.150	5.935	7,947,000
2024-04-19	6.090	6.190	6.040	6.080	5.867	9,193,300
2024-04-18	6.060	6.110	6.020	6.100	5.887	7,036,100
2024-04-17	6.030	6.090	5.990	6.040	5.829	14,748,500
2024-04-16	6.010	6.120	5.950	6.000	5.790	16,433,200
2024-04-15	6.350	6.350	5.960	6.040	5.829	33,348,500
2024-04-12	6.500	6.510	6.220	6.410	6.186	17,509,300
2024-04-11	6.480	6.580	6.440	6.500	6.273	9,769,600
2024-04-10	6.520	6.570	6.420	6.460	6.234	12,493,000
2024-04-09	6.600	6.720	6.520	6.560	6.330	9,762,700
2024-04-08	6.650	6.660	6.570	6.600	6.369	7,657,500
2024-04-05	6.710	6.760	6.550	6.620	6.388	8,445,700
2024-04-04	6.770	6.820	6.690	6.710	6.475	11,698,300
2024-04-03	6.880	6.880	6.690	6.760	6.523	9,200,000
2024-04-02	6.880	6.920	6.810	6.870	6.630	7,208,100
2024-04-01	6.750	6.920	6.730	6.850	6.610	9,920,100
2024-03-28	6.740	6.830	6.680	6.750	6.514	9,861,200
2024-03-27	6.550	6.810	6.490	6.710	6.475	20,264,100
2024-03-26	6.790	6.790	6.450	6.590	6.359	44,192,000
2024-03-25	7.170	7.280	7.140	7.220	6.967	9,200,900
2024-03-22	7.160	7.180	7.070	7.100	6.852	7,592,700
2024-03-21	7.200	7.220	7.120	7.160	6.909	4,562,900
2024-03-20	7.110	7.260	7.080	7.190	6.938	10,937,500
2024-03-19	7.000	7.140	7.000	7.060	6.813	7,178,100
2024-03-18	7.010	7.030	6.910	6.970	6.726	3,476,800
2024-03-15	7.050	7.100	6.940	7.010	6.765	5,848,100
2024-03-14	6.930	7.050	6.890	7.020	6.774	8,976,300
2024-03-13	6.860	6.990	6.840	6.920	6.678	9,404,700
2024-03-12	6.730	6.890	6.720	6.800	6.562	7,892,300
2024-03-11	6.700	6.810	6.660	6.700	6.466	5,520,200
2024-03-08	6.600	6.760	6.570	6.710	6.475	7,472,900
2024-03-07	6.700	6.750	6.620	6.640	6.408	4,784,200
2024-03-06	6.900	6.900	6.680	6.700	6.466	9,373,400
2024-03-05	6.710	6.910	6.710	6.830	6.591	11,648,300
2024-03-04	6.820	6.820	6.660	6.710	6.475	8,780,100
2024-03-01	6.820	6.900	6.750	6.800	6.562	4,864,300
2024-02-29	6.780	6.840	6.720	6.810	6.572	6,262,400
2024-02-28	6.810	6.920	6.730	6.810	6.572	8,505,300

← NewerPage 11 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.