Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.030	4.030	3.930	3.930	3.899	10,572,200
2026-04-24	4.000	4.050	3.950	4.000	3.968	11,827,400
2026-04-23	4.060	4.100	3.980	3.990	3.958	12,698,600
2026-04-22	4.130	4.130	4.040	4.040	4.008	14,164,100
2026-04-20	4.150	4.200	4.120	4.130	4.097	10,016,900
2026-04-17	4.180	4.220	4.130	4.150	4.117	13,589,300
2026-04-16	4.220	4.290	4.120	4.120	4.087	16,028,600
2026-04-15	4.240	4.240	4.120	4.180	4.147	14,642,700
2026-04-14	4.260	4.350	4.220	4.230	4.197	15,538,200
2026-04-13	4.200	4.270	4.120	4.230	4.197	13,355,400
2026-04-10	4.210	4.310	4.200	4.250	4.216	10,789,200
2026-04-09	4.250	4.260	4.160	4.200	4.167	11,293,500
2026-04-08	4.240	4.310	4.200	4.240	4.206	20,052,600
2026-04-07	4.260	4.260	4.050	4.070	4.038	17,760,900
2026-04-06	4.330	4.360	4.260	4.280	4.246	8,975,900
2026-04-02	4.250	4.300	4.220	4.280	4.246	12,159,300
2026-04-01	4.290	4.400	4.270	4.340	4.306	22,147,600
2026-03-31	4.220	4.260	4.160	4.250	4.216	17,160,800
2026-03-30	4.120	4.260	4.100	4.140	4.107	13,725,900
2026-03-27	4.130	4.170	3.990	4.070	4.038	20,345,800
2026-03-26	4.070	4.240	4.050	4.150	4.117	15,184,300
2026-03-25	4.200	4.250	4.100	4.160	4.127	16,238,900
2026-03-24	3.950	4.170	3.830	4.150	4.117	21,972,300
2026-03-23	3.740	3.990	3.700	3.960	3.929	30,951,800
2026-03-20	3.900	3.970	3.630	3.640	3.611	34,831,000
2026-03-19	4.250	4.250	3.830	3.840	3.810	53,576,100
2026-03-18	4.380	4.450	4.300	4.300	4.266	14,427,500
2026-03-17	4.390	4.450	4.360	4.360	4.325	8,216,600
2026-03-16	4.380	4.440	4.350	4.390	4.355	8,792,600
2026-03-13	4.340	4.410	4.300	4.320	4.286	9,883,200
2026-03-12	4.420	4.430	4.320	4.340	4.306	18,710,700
2026-03-11	4.420	4.530	4.380	4.480	4.445	12,261,900
2026-03-10	4.480	4.590	4.340	4.460	4.425	17,908,600
2026-03-09	4.440	4.530	4.390	4.410	4.375	18,311,000
2026-03-06	4.510	4.630	4.440	4.500	4.464	19,459,700
2026-03-05	4.840	4.840	4.500	4.520	4.484	63,439,300
2026-03-04	4.900	4.920	4.790	4.830	4.792	14,544,100
2026-03-03	5.000	5.020	4.860	4.860	4.822	16,607,200
2026-03-02	5.100	5.160	5.000	5.100	5.060	14,390,100
2026-02-27	5.240	5.280	5.210	5.220	5.179	11,660,700
2026-02-26	5.280	5.290	5.190	5.230	5.189	16,471,600
2026-02-25	5.440	5.490	5.220	5.270	5.228	19,777,600
2026-02-24	5.560	5.560	5.250	5.390	5.347	44,342,100
2026-02-23	5.720	5.770	5.600	5.640	5.595	11,809,200
2026-02-20	5.630	5.800	5.600	5.750	5.704	9,877,000
2026-02-19	5.620	5.730	5.580	5.660	5.615	10,072,600
2026-02-18	5.750	5.770	5.530	5.610	5.566	11,989,000
2026-02-13	5.710	5.820	5.620	5.720	5.675	9,481,900
2026-02-12	5.850	5.850	5.630	5.730	5.685	18,544,200
2026-02-11	5.950	5.960	5.830	5.850	5.804	14,390,100
2026-02-10	6.130	6.160	5.810	5.900	5.853	16,659,500
2026-02-09	6.200	6.300	6.120	6.120	6.072	12,631,200
2026-02-06	6.130	6.220	6.080	6.140	6.091	8,976,900
2026-02-05	6.080	6.150	6.020	6.090	6.042	7,220,900
2026-02-04	6.280	6.300	6.030	6.040	5.992	11,466,400
2026-02-03	6.230	6.350	6.110	6.300	6.250	10,714,600
2026-02-02	6.210	6.250	6.130	6.210	6.161	10,474,600
2026-01-30	6.180	6.210	6.100	6.190	6.141	9,224,400
2026-01-29	6.180	6.240	6.110	6.180	6.131	12,767,800
2026-01-28	6.180	6.270	6.090	6.150	6.101	12,909,100

← NewerPage 3 of 21 · 1,246 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.