Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	9.050	9.080	8.500	8.600	8.299	33,845,700
2023-08-29	9.160	9.650	8.910	8.910	8.598	69,999,000
2023-08-28	10.450	10.900	10.430	10.900	10.519	6,522,700
2023-08-25	10.680	10.760	10.340	10.460	10.094	7,838,400
2023-08-24	10.960	11.000	10.660	10.720	10.345	6,340,600
2023-08-23	11.200	11.340	10.910	10.960	10.576	9,223,100
2023-08-22	10.650	11.240	10.600	11.200	10.808	16,309,000
2023-08-21	10.660	10.760	10.490	10.570	10.200	8,905,000
2023-08-18	10.610	10.800	10.360	10.660	10.287	6,242,500
2023-08-17	10.480	10.830	10.470	10.600	10.229	12,090,500
2023-08-16	10.220	10.570	10.210	10.440	10.075	6,562,300
2023-08-15	10.250	10.530	10.100	10.240	9.882	13,601,300
2023-08-14	10.830	10.880	10.460	10.480	10.113	8,385,300
2023-08-11	11.070	11.230	10.740	10.810	10.244	7,055,200
2023-08-10	10.620	11.300	10.570	11.060	10.481	13,490,900
2023-08-09	10.620	10.780	10.430	10.750	10.187	5,980,200
2023-08-08	10.540	10.690	10.400	10.610	10.055	3,169,000
2023-08-07	10.700	10.750	10.450	10.620	10.064	11,672,800
2023-08-04	10.530	10.730	10.490	10.700	10.140	6,873,800
2023-08-03	10.350	10.600	10.290	10.540	9.988	7,984,300
2023-08-02	10.200	10.320	10.040	10.240	9.704	7,414,100
2023-08-01	10.130	10.410	10.120	10.220	9.685	8,525,100
2023-07-31	9.820	10.150	9.800	10.090	9.562	10,304,600
2023-07-28	9.600	9.850	9.570	9.780	9.268	6,360,800
2023-07-27	9.530	9.720	9.470	9.550	9.050	5,418,900
2023-07-26	9.350	9.540	9.240	9.500	9.003	10,308,400
2023-07-25	9.660	9.740	9.250	9.340	8.851	18,254,600
2023-07-24	10.060	10.110	9.550	9.600	9.098	12,722,300
2023-07-21	9.830	10.100	9.760	10.040	9.515	6,762,600
2023-07-20	9.750	10.040	9.680	9.840	9.325	8,627,100
2023-07-19	9.640	9.750	9.470	9.720	9.211	6,245,500
2023-07-18	9.870	9.900	9.620	9.660	9.154	5,395,900
2023-07-17	9.880	9.970	9.710	9.870	9.353	3,850,300
2023-07-14	9.930	10.100	9.830	9.880	9.363	3,801,300
2023-07-13	9.750	10.090	9.750	10.000	9.477	6,483,000
2023-07-12	9.910	9.990	9.610	9.750	9.240	8,198,400
2023-07-11	10.190	10.190	9.700	9.780	9.268	11,218,300
2023-07-10	10.540	10.620	10.150	10.180	9.647	5,967,400
2023-07-07	10.440	10.640	10.350	10.520	9.969	6,539,300
2023-07-06	10.440	10.640	10.330	10.440	9.894	5,199,600
2023-07-05	10.200	10.560	10.100	10.500	9.950	13,210,600
2023-07-04	10.450	10.560	10.200	10.250	9.714	7,050,700
2023-07-03	10.700	10.730	10.360	10.420	9.875	8,729,400
2023-06-30	10.400	10.750	10.400	10.630	10.074	10,064,700
2023-06-29	10.130	10.460	10.000	10.380	9.837	10,076,800
2023-06-28	10.490	10.600	10.050	10.120	9.590	6,679,700
2023-06-27	10.200	10.500	10.060	10.460	9.913	11,410,000
2023-06-26	10.170	10.200	9.800	10.060	9.534	21,934,800
2023-06-23	10.720	10.720	10.100	10.190	9.657	14,267,000
2023-06-22	11.110	11.110	10.200	10.660	10.102	21,315,900
2023-06-21	11.160	11.230	10.970	11.180	10.595	6,665,000
2023-06-20	11.380	11.470	11.080	11.200	10.614	12,341,200
2023-06-19	11.150	11.550	11.130	11.390	10.794	4,935,000
2023-06-16	11.190	11.290	11.080	11.160	10.576	9,899,900
2023-06-15	11.140	11.350	11.090	11.240	10.652	4,229,600
2023-06-14	11.130	11.190	11.010	11.150	10.566	9,880,100
2023-06-13	11.000	11.190	10.870	11.120	10.538	7,814,600
2023-06-12	11.000	11.010	10.720	10.950	10.377	6,972,900
2023-06-09	10.710	11.040	10.710	11.010	10.434	10,164,300
2023-06-07	10.800	10.950	10.480	10.660	10.102	8,358,400

← NewerPage 14 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.