Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	11.570	11.960	11.420	11.860	10.813	8,220,200
2022-12-09	11.640	11.690	11.500	11.570	10.549	2,515,400
2022-12-08	11.660	11.910	11.440	11.610	10.585	6,048,300
2022-12-07	11.530	11.780	11.230	11.750	10.713	10,362,300
2022-12-06	11.850	11.970	11.390	11.540	10.522	11,973,200
2022-12-05	11.980	12.300	11.750	11.850	10.804	5,979,700
2022-12-02	11.930	12.620	11.930	12.020	10.959	12,521,000
2022-12-01	12.460	12.570	11.750	11.890	10.841	7,350,800
2022-11-30	12.860	12.910	12.200	12.500	11.397	6,100,800
2022-11-29	12.560	13.260	12.410	12.820	11.689	6,515,400
2022-11-28	12.710	12.830	12.430	12.560	11.452	3,239,600
2022-11-25	12.950	13.100	12.530	12.680	11.561	2,998,700
2022-11-24	12.510	13.050	12.510	12.920	11.780	5,589,900
2022-11-23	12.640	12.830	12.380	12.520	11.415	5,227,400
2022-11-22	13.080	13.300	12.550	12.730	11.607	7,295,600
2022-11-21	13.350	13.610	12.920	13.000	11.853	7,404,200
2022-11-18	13.090	13.380	12.920	13.230	12.062	5,976,400
2022-11-17	13.370	13.390	12.460	12.900	11.762	11,438,200
2022-11-16	14.750	14.750	13.480	13.510	12.318	10,291,300
2022-11-14	15.180	15.410	14.770	14.890	13.576	7,741,500
2022-11-11	13.740	15.170	13.500	15.170	13.831	8,451,100
2022-11-10	14.000	14.750	13.340	13.730	12.518	11,880,400
2022-11-09	14.630	15.090	14.170	14.330	13.065	7,527,500
2022-11-08	13.820	14.900	13.800	14.640	13.348	7,340,600
2022-11-07	14.320	14.590	13.900	14.030	12.792	4,984,900
2022-11-04	13.890	14.650	13.840	14.390	13.120	7,017,700
2022-11-03	13.600	13.850	13.520	13.750	12.537	4,139,300
2022-11-01	13.790	13.940	13.410	13.780	12.564	5,247,000
2022-10-31	13.300	13.760	13.040	13.680	12.473	7,751,000
2022-10-28	13.220	13.600	13.100	13.500	12.309	3,132,000
2022-10-27	13.450	13.540	13.050	13.300	12.126	5,486,300
2022-10-26	13.630	13.630	13.200	13.390	12.208	9,612,400
2022-10-25	14.200	14.200	13.450	13.780	12.564	7,740,900
2022-10-24	14.230	14.500	14.180	14.250	12.992	4,103,800
2022-10-21	14.300	14.570	13.940	14.330	13.065	9,320,600
2022-10-20	14.070	14.390	14.000	14.150	12.901	11,126,600
2022-10-19	14.060	14.270	13.710	13.980	12.746	6,863,900
2022-10-18	13.780	14.070	13.600	14.040	12.801	4,468,300
2022-10-17	13.380	13.710	13.050	13.620	12.418	5,672,300
2022-10-14	14.140	14.140	13.210	13.230	12.062	7,188,100
2022-10-13	13.200	14.290	12.750	14.130	12.883	10,408,800
2022-10-11	13.150	13.550	13.120	13.250	12.081	8,610,200
2022-10-10	12.770	13.290	12.560	13.200	12.035	11,546,200
2022-10-07	12.560	12.780	12.490	12.670	11.552	5,117,200
2022-10-06	12.480	12.690	12.380	12.580	11.470	6,420,500
2022-10-05	12.590	12.590	12.150	12.410	11.315	9,473,000
2022-10-04	13.080	13.170	12.470	12.550	11.442	6,179,700
2022-10-03	12.820	13.280	12.490	12.890	11.752	11,423,200
2022-09-30	12.790	12.900	12.470	12.540	11.433	8,086,300
2022-09-29	12.600	13.000	12.570	12.810	11.679	6,880,600
2022-09-28	13.200	13.200	12.740	12.750	11.625	9,151,600
2022-09-27	13.210	13.460	13.200	13.230	12.062	9,701,800
2022-09-26	13.300	13.370	13.000	13.220	12.053	3,433,400
2022-09-23	13.550	13.670	13.170	13.440	12.254	7,367,700
2022-09-22	14.050	14.150	13.470	13.800	12.582	8,217,700
2022-09-21	14.260	14.450	13.910	13.950	12.719	4,162,500
2022-09-20	14.320	14.390	13.910	14.250	12.992	7,806,400
2022-09-19	14.060	14.440	13.830	14.320	13.056	4,316,200
2022-09-16	13.790	14.180	13.790	14.180	12.929	5,549,300
2022-09-15	13.740	14.050	13.640	13.860	12.637	5,623,400

← NewerPage 17 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.