Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.550	3.620	3.540	3.610	3.610	5,869,200
2026-07-21	3.580	3.620	3.520	3.520	3.520	4,120,800
2026-07-20	3.600	3.680	3.570	3.580	3.580	4,104,600
2026-07-17	3.670	3.680	3.560	3.600	3.600	8,596,700
2026-07-16	3.710	3.730	3.650	3.670	3.670	5,253,900
2026-07-15	3.720	3.750	3.660	3.720	3.720	6,804,500
2026-07-14	3.720	3.750	3.670	3.720	3.720	4,455,600
2026-07-13	3.650	3.780	3.600	3.700	3.700	9,489,000
2026-07-10	3.660	3.700	3.580	3.660	3.660	12,999,300
2026-07-09	3.470	3.630	3.460	3.590	3.590	15,017,400
2026-07-08	3.450	3.490	3.420	3.450	3.450	6,333,200
2026-07-07	3.510	3.550	3.440	3.470	3.470	7,210,000
2026-07-06	3.510	3.530	3.490	3.510	3.510	4,864,100
2026-07-03	3.540	3.600	3.510	3.540	3.540	5,687,400
2026-07-02	3.570	3.580	3.500	3.510	3.510	8,305,000
2026-07-01	3.660	3.670	3.510	3.540	3.540	19,703,500
2026-06-30	3.660	3.760	3.610	3.710	3.710	13,958,800
2026-06-29	3.580	3.710	3.580	3.700	3.700	10,423,100
2026-06-26	3.520	3.610	3.490	3.590	3.590	8,655,800
2026-06-25	3.600	3.620	3.500	3.520	3.520	10,346,300
2026-06-24	3.530	3.670	3.510	3.570	3.570	11,980,100
2026-06-23	3.480	3.590	3.410	3.570	3.570	13,523,400
2026-06-22	3.550	3.570	3.500	3.500	3.500	12,623,900
2026-06-19	3.700	3.720	3.520	3.520	3.520	14,385,400
2026-06-18	3.730	3.840	3.700	3.710	3.710	13,487,900
2026-06-17	3.770	3.840	3.670	3.720	3.720	14,311,200
2026-06-16	3.820	3.900	3.730	3.740	3.740	7,488,100
2026-06-15	3.850	3.880	3.740	3.820	3.820	9,249,500
2026-06-12	3.750	3.810	3.730	3.780	3.780	6,660,200
2026-06-11	3.630	3.820	3.610	3.780	3.780	11,166,300
2026-06-10	3.620	3.670	3.600	3.650	3.650	7,708,800
2026-06-09	3.650	3.700	3.610	3.640	3.640	10,625,800
2026-06-08	3.660	3.660	3.560	3.640	3.640	11,472,100
2026-06-05	3.610	3.750	3.590	3.680	3.680	13,020,100
2026-06-03	3.610	3.790	3.550	3.580	3.580	30,603,100
2026-06-02	3.560	3.570	3.420	3.500	3.500	18,997,400
2026-06-01	3.690	3.730	3.500	3.500	3.500	31,365,300
2026-05-29	3.980	3.990	3.690	3.690	3.690	25,999,100
2026-05-28	4.080	4.160	3.950	3.970	3.970	28,296,200
2026-05-27	4.000	4.030	3.870	3.890	3.890	10,336,100
2026-05-26	3.830	3.980	3.780	3.930	3.930	11,087,800
2026-05-25	3.830	3.870	3.790	3.830	3.830	8,360,800
2026-05-22	4.030	4.030	3.770	3.780	3.780	29,040,700
2026-05-21	3.990	4.090	3.930	4.030	4.030	33,527,500
2026-05-20	4.230	4.360	4.200	4.260	4.260	12,629,900
2026-05-19	4.340	4.350	4.170	4.220	4.220	16,047,100
2026-05-18	4.400	4.460	4.250	4.350	4.350	14,707,300
2026-05-15	4.030	4.460	4.010	4.400	4.400	22,933,200
2026-05-14	4.100	4.150	4.040	4.090	4.090	13,495,200
2026-05-13	4.280	4.320	4.020	4.050	4.050	20,533,900
2026-05-12	4.290	4.330	4.150	4.250	4.250	22,203,200
2026-05-11	4.070	4.340	4.070	4.300	4.300	36,603,800
2026-05-08	4.160	4.160	4.040	4.100	4.100	16,319,300
2026-05-07	4.080	4.200	4.040	4.120	4.120	26,267,100
2026-05-06	4.100	4.150	3.970	3.970	3.970	20,394,300
2026-05-05	3.820	4.130	3.820	4.060	4.060	26,371,900
2026-05-04	3.850	4.010	3.830	3.980	3.980	14,610,500
2026-04-30	3.830	3.870	3.790	3.800	3.800	13,375,300
2026-04-29	3.940	3.940	3.730	3.800	3.800	30,437,600
2026-04-28	3.910	3.970	3.890	3.960	3.960	8,979,900

← NewerPage 2 of 5 · 247 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.