Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	11.230	11.830	11.190	11.750	10.274	7,257,300
2022-03-23	11.640	11.710	11.190	11.260	9.846	7,330,700
2022-03-22	11.750	12.000	11.540	11.640	10.178	6,632,000
2022-03-21	11.620	11.810	11.520	11.760	10.283	3,707,700
2022-03-18	11.760	11.840	11.430	11.610	10.152	7,168,800
2022-03-17	11.830	11.840	11.570	11.740	10.266	4,133,400
2022-03-16	11.590	11.860	11.510	11.860	10.371	7,684,300
2022-03-15	11.120	11.640	10.960	11.590	10.134	10,583,300
2022-03-14	11.320	11.340	10.950	11.170	9.767	4,399,700
2022-03-11	11.230	11.520	11.140	11.280	9.863	6,275,000
2022-03-10	11.340	11.340	10.990	11.220	9.811	3,673,000
2022-03-09	11.000	11.360	10.880	11.350	9.925	6,965,800
2022-03-08	11.000	11.110	10.690	10.940	9.566	5,474,800
2022-03-07	10.920	11.200	10.770	10.870	9.505	5,837,800
2022-03-04	10.850	11.080	10.640	10.960	9.584	9,288,400
2022-03-03	11.110	11.190	10.620	10.870	9.505	11,597,600
2022-03-02	10.800	11.270	10.800	11.100	9.706	9,656,900
2022-02-25	10.740	10.990	10.690	10.810	9.452	11,453,700
2022-02-24	9.810	10.860	9.780	10.800	9.444	19,965,300
2022-02-23	10.180	10.250	10.020	10.090	8.823	7,014,100
2022-02-22	9.680	10.170	9.650	10.170	8.893	9,106,000
2022-02-21	9.850	9.870	9.520	9.580	8.377	2,820,000
2022-02-18	9.990	9.990	9.810	9.880	8.639	3,066,100
2022-02-17	9.820	10.000	9.770	9.900	8.657	8,010,100
2022-02-16	9.940	10.000	9.780	9.860	8.622	6,621,400
2022-02-15	10.150	10.230	9.930	9.980	8.727	5,347,300
2022-02-14	9.990	10.190	9.990	10.100	8.832	4,858,800
2022-02-11	10.140	10.350	9.980	10.000	8.744	7,479,900
2022-02-10	9.970	10.200	9.860	10.120	8.849	8,158,300
2022-02-09	9.420	9.980	9.420	9.960	8.709	15,147,400
2022-02-08	9.220	9.440	9.160	9.410	8.228	9,580,900
2022-02-07	8.980	9.260	8.980	9.220	8.062	7,837,500
2022-02-04	8.820	9.040	8.750	9.040	7.905	7,701,300
2022-02-03	9.100	9.150	8.760	8.800	7.695	8,438,400
2022-02-02	9.080	9.340	8.960	9.070	7.931	8,365,700
2022-02-01	9.540	9.640	9.020	9.060	7.922	11,789,800
2022-01-31	9.510	9.670	9.450	9.540	8.342	5,311,800
2022-01-28	9.470	9.570	9.410	9.520	8.324	4,313,900
2022-01-27	9.650	9.650	9.390	9.520	8.324	6,702,000
2022-01-26	9.820	9.920	9.520	9.590	8.386	6,242,600
2022-01-25	9.690	9.810	9.600	9.740	8.517	4,821,600
2022-01-24	9.840	9.950	9.640	9.730	8.508	4,631,100
2022-01-21	9.770	10.180	9.670	9.860	8.622	6,320,300
2022-01-20	9.890	9.890	9.710	9.760	8.534	5,659,800
2022-01-19	10.090	10.150	9.850	9.870	8.630	5,499,100
2022-01-18	9.990	10.050	9.820	10.000	8.744	4,398,300
2022-01-17	10.230	10.260	9.940	10.070	8.805	4,491,200
2022-01-14	10.130	10.510	10.130	10.270	8.980	11,808,900
2022-01-13	9.760	10.140	9.710	10.100	8.832	5,386,700
2022-01-12	9.720	9.860	9.560	9.800	8.569	5,447,400
2022-01-11	9.740	9.800	9.430	9.700	8.482	6,007,700
2022-01-10	9.890	10.090	9.660	9.800	8.569	5,801,300
2022-01-07	10.030	10.160	9.880	9.920	8.674	4,492,600
2022-01-06	10.110	10.220	9.930	10.060	8.797	4,472,800
2022-01-05	10.150	10.430	10.060	10.070	8.805	5,590,700
2022-01-04	10.430	10.500	10.170	10.190	8.910	6,319,900
2022-01-03	10.620	10.650	10.400	10.440	9.129	5,366,100
2021-12-30	10.640	10.740	10.530	10.600	9.269	6,193,200
2021-12-29	10.530	10.630	10.450	10.620	9.286	4,643,100
2021-12-28	10.450	10.600	10.370	10.550	9.225	9,363,800

← NewerPage 20 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.