Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	6.720	6.890	6.720	6.810	6.572	14,633,000
2024-02-26	6.480	6.840	6.460	6.630	6.398	14,084,100
2024-02-23	6.700	6.700	6.490	6.500	6.273	12,835,600
2024-02-22	6.630	6.760	6.610	6.680	6.446	7,762,600
2024-02-21	6.460	6.660	6.370	6.600	6.369	12,033,500
2024-02-20	6.530	6.530	6.440	6.470	6.244	7,077,900
2024-02-19	6.500	6.610	6.480	6.540	6.311	5,403,900
2024-02-16	6.490	6.630	6.450	6.520	6.292	8,663,300
2024-02-15	6.360	6.590	6.360	6.460	6.234	13,211,500
2024-02-14	6.540	6.540	6.330	6.350	6.128	8,372,400
2024-02-09	6.650	6.670	6.520	6.550	6.321	10,065,800
2024-02-08	6.800	6.800	6.580	6.650	6.417	10,593,000
2024-02-07	6.800	6.890	6.720	6.810	6.572	8,448,300
2024-02-06	6.720	6.930	6.700	6.790	6.552	9,739,400
2024-02-05	6.790	6.830	6.640	6.710	6.475	6,678,700
2024-02-02	6.750	6.800	6.680	6.760	6.523	5,617,200
2024-02-01	6.870	6.890	6.700	6.750	6.514	11,511,800
2024-01-31	6.860	7.010	6.840	6.850	6.610	8,314,500
2024-01-30	7.020	7.030	6.810	6.830	6.591	12,424,800
2024-01-29	7.170	7.170	6.980	7.050	6.803	9,279,800
2024-01-26	7.130	7.240	7.110	7.190	6.938	5,902,500
2024-01-25	7.130	7.250	7.080	7.120	6.871	6,913,300
2024-01-24	7.200	7.290	7.110	7.130	6.881	9,187,000
2024-01-23	6.760	7.180	6.760	7.130	6.881	24,802,200
2024-01-22	6.800	6.910	6.740	6.750	6.514	8,518,400
2024-01-19	6.750	6.830	6.670	6.780	6.543	7,341,000
2024-01-18	6.790	6.820	6.710	6.720	6.485	9,312,600
2024-01-17	6.760	6.810	6.730	6.750	6.514	7,462,200
2024-01-16	7.040	7.040	6.720	6.780	6.543	23,672,200
2024-01-15	7.050	7.100	7.000	7.060	6.813	5,973,300
2024-01-12	7.000	7.210	6.990	7.040	6.794	10,618,700
2024-01-11	7.030	7.050	6.950	6.980	6.736	10,348,200
2024-01-10	7.090	7.150	7.010	7.050	6.803	8,128,600
2024-01-09	7.140	7.180	7.080	7.080	6.832	6,923,600
2024-01-08	7.090	7.230	7.030	7.140	6.890	8,735,400
2024-01-05	7.100	7.260	7.030	7.100	6.852	7,790,500
2024-01-04	7.240	7.240	7.010	7.100	6.852	14,463,400
2024-01-03	7.330	7.340	7.210	7.230	6.977	11,318,900
2024-01-02	7.460	7.470	7.280	7.320	7.064	15,690,200
2023-12-28	7.510	7.540	7.450	7.470	7.209	5,368,200
2023-12-27	7.520	7.610	7.450	7.510	7.247	7,197,600
2023-12-26	7.380	7.610	7.370	7.500	7.238	11,907,000
2023-12-22	7.420	7.430	7.330	7.380	7.122	7,347,200
2023-12-21	7.320	7.450	7.320	7.390	7.131	7,313,400
2023-12-20	7.430	7.430	7.280	7.280	7.025	18,980,900
2023-12-19	7.420	7.460	7.350	7.420	7.160	8,741,800
2023-12-18	7.280	7.440	7.250	7.400	7.141	7,300,300
2023-12-15	7.410	7.410	7.230	7.250	6.996	10,987,600
2023-12-14	7.430	7.670	7.340	7.380	7.122	14,397,300
2023-12-13	7.290	7.400	7.220	7.400	7.141	14,742,400
2023-12-12	7.250	7.290	7.170	7.290	7.035	9,284,300
2023-12-11	7.270	7.300	7.200	7.220	6.967	6,561,900
2023-12-08	7.220	7.290	7.120	7.270	7.016	10,949,700
2023-12-07	7.350	7.350	7.110	7.210	6.958	15,087,000
2023-12-06	7.490	7.490	7.320	7.340	7.083	11,619,400
2023-12-05	7.420	7.540	7.390	7.460	7.199	9,146,800
2023-12-04	7.490	7.540	7.380	7.400	7.141	11,133,100
2023-12-01	7.290	7.490	7.260	7.470	7.209	14,455,600
2023-11-30	7.330	7.370	7.150	7.260	7.006	31,753,700
2023-11-29	7.270	7.500	7.270	7.280	7.025	23,026,800

← NewerPage 12 of 21 · 1,245 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.