Minerva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 10.490 | 10.590 | 10.360 | 10.430 | 9.120 | 3,127,700 |
| 2021-12-23 | 10.380 | 10.630 | 10.370 | 10.530 | 9.208 | 5,650,000 |
| 2021-12-22 | 10.340 | 10.480 | 10.250 | 10.370 | 9.068 | 5,640,500 |
| 2021-12-21 | 10.050 | 10.370 | 9.970 | 10.320 | 9.024 | 8,136,900 |
| 2021-12-20 | 9.860 | 10.100 | 9.760 | 10.010 | 8.753 | 7,011,300 |
| 2021-12-17 | 9.830 | 10.230 | 9.830 | 9.890 | 8.648 | 21,146,800 |
| 2021-12-16 | 9.900 | 9.980 | 9.480 | 9.910 | 8.665 | 13,229,200 |
| 2021-12-15 | 9.270 | 10.020 | 9.270 | 9.840 | 8.604 | 22,880,600 |
| 2021-12-14 | 8.780 | 8.950 | 8.660 | 8.850 | 7.739 | 4,666,300 |
| 2021-12-13 | 8.610 | 8.880 | 8.540 | 8.740 | 7.642 | 5,204,000 |
| 2021-12-10 | 8.540 | 8.650 | 8.480 | 8.600 | 7.520 | 4,477,400 |
| 2021-12-09 | 8.740 | 8.740 | 8.430 | 8.470 | 7.406 | 4,936,800 |
| 2021-12-08 | 8.740 | 8.900 | 8.650 | 8.770 | 7.669 | 3,649,700 |
| 2021-12-07 | 8.710 | 8.830 | 8.600 | 8.670 | 7.581 | 3,700,800 |
| 2021-12-06 | 8.690 | 8.840 | 8.600 | 8.620 | 7.537 | 3,676,200 |
| 2021-12-03 | 8.510 | 9.050 | 8.500 | 8.620 | 7.537 | 4,966,400 |
| 2021-12-02 | 8.520 | 8.620 | 8.430 | 8.500 | 7.433 | 5,054,200 |
| 2021-12-01 | 8.680 | 8.700 | 8.400 | 8.400 | 7.345 | 8,195,800 |
| 2021-11-30 | 8.650 | 8.680 | 8.360 | 8.580 | 7.502 | 4,978,300 |
| 2021-11-29 | 8.810 | 8.860 | 8.650 | 8.650 | 7.564 | 4,108,800 |
| 2021-11-26 | 8.710 | 8.870 | 8.620 | 8.700 | 7.607 | 3,433,100 |
| 2021-11-25 | 8.950 | 9.040 | 8.820 | 8.940 | 7.817 | 3,853,700 |
| 2021-11-24 | 9.000 | 9.100 | 8.890 | 8.910 | 7.791 | 3,325,300 |
| 2021-11-23 | 8.840 | 9.070 | 8.740 | 9.020 | 7.887 | 5,803,400 |
| 2021-11-22 | 8.930 | 8.970 | 8.670 | 8.700 | 7.607 | 4,592,600 |
| 2021-11-19 | 8.880 | 9.120 | 8.870 | 8.890 | 7.774 | 5,855,100 |
| 2021-11-18 | 8.700 | 8.960 | 8.600 | 8.930 | 7.809 | 8,765,600 |
| 2021-11-17 | 9.100 | 9.120 | 8.500 | 8.670 | 7.581 | 9,408,000 |
| 2021-11-16 | 9.390 | 9.390 | 8.920 | 8.970 | 7.843 | 11,935,300 |
| 2021-11-12 | 9.750 | 9.910 | 9.310 | 9.350 | 8.176 | 8,223,200 |
| 2021-11-11 | 10.090 | 10.250 | 9.500 | 9.750 | 8.526 | 18,596,500 |
| 2021-11-10 | 10.420 | 10.500 | 10.160 | 10.290 | 8.998 | 7,356,000 |
| 2021-11-09 | 10.430 | 10.550 | 10.180 | 10.400 | 8.789 | 5,425,800 |
| 2021-11-08 | 10.360 | 10.730 | 10.310 | 10.430 | 8.814 | 5,545,600 |
| 2021-11-05 | 10.500 | 10.660 | 10.320 | 10.400 | 8.789 | 8,782,600 |
| 2021-11-04 | 10.090 | 10.490 | 10.010 | 10.420 | 8.806 | 11,167,200 |
| 2021-11-03 | 9.760 | 10.170 | 9.670 | 10.050 | 8.493 | 9,821,200 |
| 2021-11-01 | 9.840 | 9.980 | 9.570 | 9.790 | 8.273 | 12,564,900 |
| 2021-10-29 | 9.120 | 9.900 | 8.990 | 9.740 | 8.231 | 17,937,400 |
| 2021-10-28 | 9.030 | 9.130 | 8.960 | 9.090 | 7.682 | 6,409,600 |
| 2021-10-27 | 9.000 | 9.290 | 8.930 | 9.070 | 7.665 | 7,553,900 |
| 2021-10-26 | 9.220 | 9.290 | 8.920 | 8.940 | 7.555 | 7,094,500 |
| 2021-10-25 | 9.360 | 9.380 | 9.040 | 9.260 | 7.825 | 5,977,500 |
| 2021-10-22 | 9.230 | 9.420 | 8.850 | 9.300 | 7.859 | 10,084,500 |
| 2021-10-21 | 9.530 | 9.690 | 9.160 | 9.340 | 7.893 | 12,376,500 |
| 2021-10-20 | 10.120 | 10.180 | 9.650 | 9.740 | 8.231 | 9,991,300 |
| 2021-10-19 | 10.250 | 10.300 | 10.020 | 10.100 | 8.535 | 10,063,000 |
| 2021-10-18 | 10.620 | 10.690 | 10.350 | 10.370 | 8.764 | 8,212,000 |
| 2021-10-15 | 10.810 | 10.940 | 10.660 | 10.700 | 9.042 | 5,327,900 |
| 2021-10-14 | 11.080 | 11.130 | 10.660 | 10.820 | 9.144 | 7,495,300 |
← NewerPage 21 of 21 · 1,250 trading days
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.