Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	14.060	14.200	13.640	13.750	12.537	6,682,400
2022-09-13	14.300	14.640	14.000	14.090	12.847	8,605,700
2022-09-12	14.390	14.530	14.120	14.430	13.157	8,545,800
2022-09-09	14.670	14.770	14.190	14.260	13.002	4,989,300
2022-09-08	14.700	14.780	13.680	14.480	13.202	15,059,400
2022-09-06	14.990	15.360	14.640	14.800	13.494	8,957,900
2022-09-05	15.090	15.760	14.990	15.110	13.776	6,008,200
2022-09-02	15.160	15.320	14.940	15.020	13.694	7,646,600
2022-09-01	15.190	15.450	14.780	15.180	13.840	14,574,700
2022-08-31	15.730	15.730	15.350	15.450	14.086	7,741,300
2022-08-30	16.170	16.210	15.630	15.720	14.333	4,563,900
2022-08-29	16.020	16.410	15.920	16.030	14.615	5,958,300
2022-08-26	15.980	16.100	15.830	16.020	14.606	4,756,900
2022-08-25	15.570	16.180	15.450	16.060	14.643	7,469,900
2022-08-24	14.750	15.640	14.690	15.520	14.150	8,657,400
2022-08-23	14.550	14.960	14.380	14.690	13.394	4,347,100
2022-08-22	14.900	15.290	14.400	14.530	13.248	6,682,200
2022-08-19	14.570	14.970	14.410	14.880	13.567	7,941,200
2022-08-18	14.380	14.590	14.230	14.510	13.229	4,934,600
2022-08-17	14.350	14.570	14.210	14.480	13.202	6,685,200
2022-08-16	14.150	14.580	13.970	14.370	12.902	5,647,900
2022-08-15	13.930	14.290	13.920	14.100	12.660	4,616,400
2022-08-12	13.850	14.190	13.660	14.070	12.633	4,657,500
2022-08-11	13.330	14.040	13.320	13.770	12.363	12,872,300
2022-08-10	12.840	12.970	12.360	12.830	11.519	11,779,900
2022-08-09	13.650	13.650	12.530	12.750	11.447	9,198,600
2022-08-08	12.960	13.660	12.890	13.560	12.175	10,169,300
2022-08-05	12.660	13.100	12.650	13.050	11.717	6,840,700
2022-08-04	12.930	12.960	12.530	12.650	11.358	6,549,800
2022-08-03	13.180	13.210	12.750	12.860	11.546	5,595,900
2022-08-02	13.120	13.280	12.890	13.180	11.834	3,292,900
2022-08-01	13.010	13.430	13.000	13.160	11.816	5,126,300
2022-07-29	13.300	13.360	12.800	13.100	11.762	4,768,200
2022-07-28	13.580	13.680	13.050	13.270	11.914	4,026,400
2022-07-27	13.330	13.640	13.180	13.610	12.220	3,691,100
2022-07-26	13.540	13.600	13.160	13.250	11.896	3,486,900
2022-07-25	13.390	13.610	13.280	13.510	12.130	3,066,700
2022-07-22	13.790	13.940	13.200	13.220	11.869	5,535,000
2022-07-21	13.660	13.820	13.360	13.790	12.381	3,453,800
2022-07-20	13.550	13.820	13.360	13.720	12.318	6,051,000
2022-07-19	13.100	13.720	13.060	13.650	12.255	6,045,900
2022-07-18	13.440	13.490	12.890	13.040	11.708	5,145,900
2022-07-15	14.100	14.230	13.260	13.350	11.986	8,212,800
2022-07-14	13.810	13.970	13.710	13.910	12.489	3,896,000
2022-07-13	13.790	14.090	13.560	13.950	12.525	5,044,100
2022-07-12	14.160	14.160	13.820	13.900	12.480	4,382,800
2022-07-11	14.120	14.350	14.080	14.150	12.704	4,060,500
2022-07-08	14.550	14.730	14.100	14.260	12.803	5,332,000
2022-07-07	14.290	14.550	14.210	14.480	13.001	7,748,300
2022-07-06	14.040	14.350	14.010	14.180	12.731	4,512,900
2022-07-05	13.920	14.050	13.800	14.000	12.570	4,919,500
2022-07-04	13.640	14.240	13.640	13.980	12.552	3,613,800
2022-07-01	13.200	13.800	13.110	13.760	12.354	5,633,500
2022-06-30	13.430	13.600	13.190	13.270	11.914	4,289,100
2022-06-29	14.270	14.270	13.490	13.560	12.175	4,581,500
2022-06-28	14.220	14.570	13.810	14.200	12.749	8,219,300
2022-06-27	13.570	14.200	13.410	14.090	12.651	6,583,800
2022-06-24	13.720	13.750	13.290	13.490	12.112	3,234,800
2022-06-23	13.230	13.700	12.970	13.590	12.202	6,119,900
2022-06-22	12.610	13.670	12.610	13.210	11.860	11,387,500

← NewerPage 18 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.