Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	10.430	10.780	10.310	10.700	10.140	19,883,800
2023-06-05	10.350	10.570	10.320	10.420	9.875	7,799,400
2023-06-02	10.310	10.540	10.150	10.360	9.818	13,904,500
2023-06-01	10.280	10.580	10.130	10.140	9.609	16,136,500
2023-05-31	9.820	10.290	9.720	10.220	9.685	8,700,400
2023-05-30	9.760	9.890	9.620	9.840	9.325	7,353,300
2023-05-29	9.940	9.990	9.680	9.720	9.211	3,035,200
2023-05-26	9.950	10.000	9.760	9.930	9.410	6,033,100
2023-05-25	9.960	10.070	9.690	9.800	9.287	7,677,800
2023-05-24	10.160	10.160	9.700	9.730	9.221	11,442,400
2023-05-23	10.260	10.830	10.150	10.160	9.628	11,742,800
2023-05-22	10.250	10.550	10.110	10.290	9.751	8,547,800
2023-05-19	9.750	10.540	9.750	10.200	9.666	14,081,900
2023-05-18	9.050	9.850	8.940	9.730	9.221	13,356,400
2023-05-17	9.400	9.500	9.080	9.100	8.624	13,342,700
2023-05-16	9.660	9.670	9.320	9.370	8.880	9,260,600
2023-05-15	9.700	9.870	9.490	9.670	9.164	8,838,400
2023-05-12	9.710	9.790	9.490	9.670	9.164	6,124,400
2023-05-11	9.590	9.920	9.590	9.760	9.249	13,867,900
2023-05-10	9.200	9.730	9.160	9.450	8.955	15,786,100
2023-05-09	9.040	9.380	9.020	9.130	8.652	12,653,100
2023-05-08	8.850	9.120	8.740	9.000	8.529	16,863,400
2023-05-05	8.450	8.850	8.410	8.810	8.349	12,628,700
2023-05-04	8.530	8.670	8.400	8.440	7.998	13,668,600
2023-05-03	8.200	8.660	8.000	8.500	8.055	19,807,900
2023-05-02	8.550	8.560	8.150	8.220	7.790	21,808,000
2023-04-28	8.440	8.600	8.240	8.550	8.103	14,190,800
2023-04-27	8.250	8.450	8.130	8.390	7.951	9,476,600
2023-04-26	8.430	8.530	8.170	8.240	7.809	11,658,500
2023-04-25	8.560	8.590	8.070	8.440	7.998	31,731,900
2023-04-24	8.920	8.920	8.550	8.560	8.112	14,873,300
2023-04-20	8.670	8.920	8.630	8.910	8.444	13,207,000
2023-04-19	8.800	8.940	8.620	8.680	8.226	13,447,300
2023-04-18	9.460	9.500	9.050	9.110	8.633	11,972,100
2023-04-17	9.550	9.560	9.310	9.410	8.580	10,037,800
2023-04-14	9.400	9.540	9.260	9.460	8.625	12,721,500
2023-04-13	10.100	10.100	9.400	9.400	8.570	20,056,700
2023-04-12	9.990	10.200	9.940	10.050	9.163	14,268,000
2023-04-11	10.180	10.190	9.910	9.940	9.063	21,363,300
2023-04-10	10.160	10.330	10.040	10.070	9.181	6,526,600
2023-04-06	9.820	10.250	9.820	10.120	9.227	10,457,400
2023-04-05	10.120	10.200	9.720	9.820	8.953	9,372,500
2023-04-04	10.120	10.380	10.030	10.100	9.209	9,223,200
2023-04-03	10.540	10.560	10.060	10.120	9.227	9,690,700
2023-03-31	11.190	11.220	10.460	10.540	9.610	18,299,100
2023-03-30	11.510	11.520	11.020	11.140	10.157	14,877,300
2023-03-29	11.630	11.630	11.260	11.370	10.367	9,396,500
2023-03-28	11.360	11.730	11.120	11.580	10.558	8,241,000
2023-03-27	11.570	11.650	11.250	11.360	10.357	7,821,800
2023-03-24	11.550	11.620	11.310	11.520	10.503	11,475,500
2023-03-23	11.860	12.060	11.070	11.450	10.440	16,348,200
2023-03-22	11.210	11.470	11.110	11.300	10.303	6,560,000
2023-03-21	11.230	11.320	11.000	11.270	10.275	7,566,900
2023-03-20	11.710	11.860	11.120	11.200	10.212	6,979,000
2023-03-17	11.280	11.730	11.220	11.700	10.667	5,858,900
2023-03-16	11.240	12.050	11.070	11.330	10.330	15,106,800
2023-03-15	11.150	11.380	10.960	11.090	10.111	9,356,900
2023-03-14	11.600	11.650	11.050	11.260	10.266	8,133,600
2023-03-13	11.610	11.610	11.290	11.530	10.512	5,281,900
2023-03-10	11.760	12.010	11.640	11.680	10.649	7,776,600

← NewerPage 15 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.