Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	11.980	12.160	11.770	11.770	10.731	7,801,600
2023-03-08	12.100	12.330	11.810	11.890	10.841	10,905,600
2023-03-07	11.760	11.990	11.670	11.860	10.813	6,369,400
2023-03-06	11.840	12.270	11.630	11.780	10.740	10,189,000
2023-03-03	11.220	11.950	11.220	11.800	10.759	18,191,200
2023-03-02	11.440	11.450	10.960	11.000	10.029	9,437,300
2023-03-01	11.290	12.070	11.210	11.410	10.403	14,795,200
2023-02-28	11.320	11.500	11.200	11.330	10.330	9,317,700
2023-02-27	11.620	11.660	11.240	11.300	10.303	9,282,600
2023-02-24	11.280	11.570	10.850	11.520	10.503	23,151,200
2023-02-23	11.200	11.860	11.090	11.800	10.759	13,641,300
2023-02-22	11.950	12.040	11.150	11.400	10.394	14,999,500
2023-02-17	12.320	12.730	12.230	12.380	11.287	10,834,900
2023-02-16	13.100	13.170	12.340	12.370	11.278	11,531,200
2023-02-15	12.700	13.160	12.550	13.120	11.962	8,625,200
2023-02-14	12.970	13.250	12.640	12.700	11.579	5,682,000
2023-02-13	13.270	13.270	12.880	12.970	11.825	6,020,700
2023-02-10	13.010	13.490	13.010	13.190	12.026	3,764,600
2023-02-09	13.390	13.460	13.020	13.110	11.953	7,656,600
2023-02-08	13.730	13.800	13.130	13.430	12.245	10,553,800
2023-02-07	13.400	13.740	13.400	13.680	12.473	7,643,900
2023-02-06	13.560	13.660	13.370	13.480	12.290	5,387,500
2023-02-03	13.730	13.900	13.470	13.560	12.363	5,785,300
2023-02-02	13.900	14.000	13.670	13.730	12.518	5,045,300
2023-02-01	14.000	14.150	13.580	13.950	12.719	11,714,500
2023-01-31	14.290	14.380	13.770	13.990	12.755	16,699,700
2023-01-30	14.540	14.720	14.080	14.220	12.965	5,459,900
2023-01-27	14.750	14.790	14.090	14.490	13.211	9,329,100
2023-01-26	14.920	15.030	14.620	14.750	13.448	5,493,700
2023-01-25	14.690	15.000	14.610	14.870	13.558	6,831,100
2023-01-24	15.000	15.200	14.450	14.730	13.430	9,890,600
2023-01-23	15.510	15.620	14.870	14.960	13.640	7,334,500
2023-01-20	15.440	15.580	15.260	15.510	14.141	3,490,300
2023-01-19	15.220	15.500	15.160	15.450	14.086	4,693,900
2023-01-18	15.220	15.460	15.080	15.390	14.032	5,235,300
2023-01-17	15.150	15.240	14.710	15.220	13.877	7,514,100
2023-01-16	15.250	15.250	14.640	15.150	13.813	8,741,400
2023-01-13	14.420	15.350	14.340	15.250	13.904	12,392,600
2023-01-12	14.420	14.750	14.270	14.570	13.284	5,233,800
2023-01-11	13.920	14.640	13.850	14.490	13.211	13,579,400
2023-01-10	13.310	13.580	13.170	13.450	12.263	6,153,600
2023-01-09	13.230	13.610	13.120	13.350	12.172	5,399,200
2023-01-06	13.100	13.350	12.870	13.270	12.099	5,466,000
2023-01-05	12.960	13.110	12.610	13.080	11.926	4,631,100
2023-01-04	12.390	12.940	12.310	12.810	11.679	6,551,800
2023-01-03	12.680	12.950	12.300	12.340	11.251	3,954,700
2023-01-02	12.910	13.120	12.520	12.700	11.579	4,190,300
2022-12-29	12.770	13.410	12.750	12.960	11.816	9,075,100
2022-12-28	12.540	12.850	12.480	12.720	11.597	3,268,700
2022-12-27	12.350	12.600	12.330	12.470	11.369	4,548,500
2022-12-26	12.610	12.700	12.300	12.300	11.214	2,303,400
2022-12-23	12.370	12.710	12.270	12.620	11.506	7,854,300
2022-12-22	12.300	12.420	12.090	12.340	11.251	3,586,000
2022-12-21	12.590	12.650	11.940	12.250	11.169	7,761,900
2022-12-20	12.260	12.730	12.160	12.540	11.433	7,080,800
2022-12-19	12.290	12.530	12.140	12.290	11.205	5,875,500
2022-12-16	12.330	12.730	12.300	12.360	11.269	6,626,700
2022-12-15	11.980	12.500	11.980	12.360	11.269	7,058,300
2022-12-14	11.750	12.110	11.660	12.060	10.996	9,063,300
2022-12-13	11.870	12.210	11.750	11.850	10.804	9,441,400

← NewerPage 16 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.