Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	7.040	7.290	6.980	7.220	6.967	22,458,300
2023-11-27	7.060	7.130	6.980	7.030	6.784	11,730,300
2023-11-24	7.100	7.100	6.980	7.030	6.784	8,019,100
2023-11-23	7.120	7.150	7.040	7.100	6.852	9,596,900
2023-11-22	6.970	7.190	6.930	7.090	6.842	20,285,200
2023-11-21	7.050	7.100	6.930	6.960	6.716	12,156,800
2023-11-20	7.140	7.170	7.020	7.070	6.823	11,419,900
2023-11-17	7.220	7.310	7.100	7.130	6.881	15,586,000
2023-11-16	7.040	7.220	6.920	7.210	6.958	22,346,700
2023-11-14	6.930	7.040	6.870	7.040	6.794	24,118,100
2023-11-13	6.890	7.050	6.850	6.880	6.639	19,068,400
2023-11-10	6.870	7.120	6.820	6.840	6.601	26,842,300
2023-11-09	7.600	7.600	6.810	6.820	6.581	75,071,100
2023-11-08	8.100	8.110	7.810	7.880	7.604	13,050,700
2023-11-07	8.050	8.130	7.960	8.050	7.768	8,043,000
2023-11-06	7.850	8.170	7.850	8.050	7.768	15,696,400
2023-11-03	7.670	7.840	7.670	7.790	7.517	8,306,600
2023-11-01	7.560	7.670	7.490	7.600	7.334	8,185,800
2023-10-31	7.560	7.640	7.480	7.570	7.305	7,386,500
2023-10-30	7.650	7.660	7.460	7.550	7.286	6,033,300
2023-10-27	7.600	7.880	7.560	7.610	7.344	12,470,900
2023-10-26	7.380	7.630	7.380	7.600	7.334	8,507,100
2023-10-25	7.520	7.540	7.350	7.370	7.112	6,087,200
2023-10-24	7.410	7.600	7.380	7.510	7.247	9,786,400
2023-10-23	7.390	7.480	7.310	7.380	7.122	9,773,900
2023-10-20	7.410	7.510	7.370	7.430	7.170	10,959,200
2023-10-19	7.700	7.770	7.440	7.460	7.199	9,400,800
2023-10-18	7.800	7.810	7.630	7.710	7.440	8,912,600
2023-10-17	7.850	7.970	7.780	7.800	7.527	7,151,200
2023-10-16	7.960	8.010	7.720	7.910	7.633	10,063,400
2023-10-13	8.090	8.090	7.890	7.930	7.653	6,265,500
2023-10-11	8.160	8.260	7.950	8.130	7.846	9,291,800
2023-10-10	8.120	8.240	8.100	8.160	7.874	7,604,700
2023-10-09	8.050	8.100	7.870	8.100	7.817	7,105,800
2023-10-06	8.020	8.160	7.930	8.130	7.846	7,504,000
2023-10-05	8.150	8.180	8.010	8.070	7.788	7,485,400
2023-10-04	8.140	8.210	8.060	8.150	7.865	4,811,300
2023-10-03	8.190	8.330	8.070	8.130	7.846	5,467,700
2023-10-02	8.100	8.280	8.070	8.230	7.942	7,668,000
2023-09-29	8.210	8.290	8.060	8.090	7.807	9,251,300
2023-09-28	8.120	8.230	8.100	8.150	7.865	7,358,600
2023-09-27	8.170	8.250	8.020	8.150	7.865	11,552,600
2023-09-26	8.120	8.160	8.010	8.140	7.855	8,292,100
2023-09-25	8.240	8.250	8.060	8.160	7.874	7,850,300
2023-09-22	8.300	8.380	8.200	8.240	7.952	6,417,000
2023-09-21	8.540	8.540	8.220	8.270	7.981	11,002,500
2023-09-20	8.650	8.730	8.550	8.580	8.280	7,732,700
2023-09-19	8.630	8.780	8.520	8.620	8.318	8,411,400
2023-09-18	8.570	8.650	8.420	8.650	8.347	9,404,200
2023-09-15	8.700	8.730	8.410	8.580	8.280	18,453,600
2023-09-14	8.780	8.850	8.630	8.670	8.367	7,442,500
2023-09-13	8.630	8.770	8.590	8.710	8.405	7,512,300
2023-09-12	8.590	8.620	8.450	8.600	8.299	9,085,000
2023-09-11	8.730	8.770	8.390	8.560	8.260	20,182,500
2023-09-08	8.690	8.730	8.400	8.700	8.396	11,740,400
2023-09-06	9.020	9.050	8.700	8.730	8.425	17,699,900
2023-09-05	8.930	9.120	8.830	8.990	8.675	16,947,800
2023-09-04	8.600	8.980	8.600	8.950	8.637	11,559,400
2023-09-01	8.430	8.750	8.420	8.560	8.260	15,054,600
2023-08-31	8.660	8.690	8.340	8.400	8.106	23,865,000

← NewerPage 13 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.