Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	12.870	13.020	12.570	12.730	11.429	4,238,000
2022-06-20	12.690	12.860	12.460	12.800	11.492	5,629,400
2022-06-17	12.830	13.040	12.520	12.740	11.438	7,161,200
2022-06-15	13.160	13.160	12.810	13.010	11.681	5,551,800
2022-06-14	13.170	13.170	12.780	13.030	11.699	5,783,600
2022-06-13	13.590	13.720	12.980	13.160	11.816	18,127,000
2022-06-10	13.890	14.110	13.780	13.930	12.507	5,346,800
2022-06-09	13.750	14.270	13.660	14.020	12.588	6,211,600
2022-06-08	13.820	13.900	13.510	13.740	12.336	7,791,500
2022-06-07	14.060	14.060	13.710	13.980	12.552	4,023,600
2022-06-06	14.270	14.270	13.910	14.110	12.668	4,301,000
2022-06-03	14.350	14.420	14.050	14.230	12.776	3,308,000
2022-06-02	14.250	14.480	14.120	14.460	12.983	5,065,600
2022-06-01	14.090	14.190	13.840	14.140	12.695	5,065,200
2022-05-31	14.300	14.460	13.980	14.220	12.767	7,599,000
2022-05-30	14.040	14.330	13.740	14.290	12.830	5,503,000
2022-05-27	13.390	14.090	13.260	14.000	12.570	7,321,900
2022-05-26	12.910	13.440	12.910	13.410	12.040	7,610,300
2022-05-25	12.840	13.100	12.750	12.890	11.573	4,164,200
2022-05-24	12.620	13.060	12.560	12.920	11.600	6,672,900
2022-05-23	12.500	12.740	12.360	12.700	11.403	4,674,900
2022-05-20	12.550	12.610	12.240	12.520	11.241	4,908,500
2022-05-19	12.200	12.530	12.030	12.450	11.178	6,272,200
2022-05-18	12.460	12.460	11.940	12.190	10.945	8,754,000
2022-05-17	12.100	12.550	11.830	12.550	11.268	9,022,200
2022-05-16	12.240	12.320	11.750	11.990	10.765	10,339,400
2022-05-13	12.260	12.430	12.040	12.240	10.990	11,938,200
2022-05-12	12.950	13.030	11.940	12.260	11.008	23,374,600
2022-05-11	13.160	13.290	12.780	13.260	11.905	8,345,000
2022-05-10	13.470	13.570	13.100	13.140	11.798	7,415,900
2022-05-09	13.170	13.410	13.070	13.400	12.031	6,649,200
2022-05-06	13.140	13.470	12.940	13.250	11.896	6,279,400
2022-05-05	13.400	13.440	13.110	13.280	11.923	5,756,300
2022-05-04	13.320	13.600	13.160	13.470	12.094	7,835,100
2022-05-03	13.190	13.450	13.030	13.400	12.031	6,330,700
2022-05-02	13.420	13.610	12.850	13.200	11.851	10,772,800
2022-04-29	13.030	13.590	12.970	13.130	11.789	9,633,100
2022-04-28	13.180	13.240	12.690	12.930	11.609	3,546,700
2022-04-27	13.260	13.460	13.100	13.400	12.031	5,834,200
2022-04-26	13.250	13.480	12.880	13.120	11.472	5,917,000
2022-04-25	12.990	13.230	12.810	13.190	11.533	4,234,900
2022-04-22	13.380	13.380	12.950	13.060	11.420	6,908,800
2022-04-20	13.350	13.740	13.300	13.480	11.787	4,507,400
2022-04-19	13.680	13.720	13.190	13.420	11.735	3,701,000
2022-04-18	13.560	13.840	13.400	13.710	11.988	4,000,100
2022-04-14	13.550	13.720	13.420	13.650	11.936	4,813,800
2022-04-13	13.280	13.640	13.080	13.610	11.901	7,251,800
2022-04-12	13.670	13.810	13.060	13.180	11.525	10,109,800
2022-04-11	13.940	14.080	13.360	13.580	11.875	5,704,600
2022-04-08	13.500	14.300	13.490	14.080	12.312	8,558,300
2022-04-07	13.550	13.780	13.400	13.630	11.918	6,609,800
2022-04-06	13.290	13.680	13.220	13.590	11.883	7,852,100
2022-04-05	13.210	13.790	13.170	13.360	11.682	9,968,000
2022-04-04	13.040	13.220	12.860	13.190	11.533	6,027,400
2022-04-01	12.710	12.900	12.500	12.800	11.192	5,076,000
2022-03-31	12.410	12.800	12.290	12.660	11.070	6,865,600
2022-03-30	12.080	12.540	12.070	12.400	10.843	7,232,000
2022-03-29	12.240	12.330	11.930	12.060	10.545	5,780,700
2022-03-28	11.730	12.240	11.720	12.170	10.642	8,540,700
2022-03-25	11.780	12.090	11.540	11.740	10.266	6,944,200

← NewerPage 19 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.