Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	6.250	6.260	5.990	6.140	6.091	19,237,800
2026-01-26	6.110	6.240	6.070	6.190	6.141	11,755,600
2026-01-23	5.890	6.150	5.850	6.110	6.062	16,333,900
2026-01-22	5.960	6.030	5.850	5.890	5.843	15,599,000
2026-01-21	5.740	5.980	5.730	5.920	5.873	16,572,300
2026-01-20	5.530	5.740	5.530	5.670	5.625	16,009,700
2026-01-19	5.500	5.580	5.450	5.570	5.526	6,349,000
2026-01-16	5.450	5.670	5.420	5.520	5.476	14,392,700
2026-01-15	5.380	5.460	5.370	5.440	5.397	9,474,900
2026-01-14	5.400	5.450	5.330	5.370	5.327	10,248,800
2026-01-13	5.380	5.490	5.300	5.360	5.318	18,105,600
2026-01-12	5.330	5.450	5.250	5.370	5.327	11,310,400
2026-01-09	5.190	5.350	5.180	5.300	5.258	16,098,700
2026-01-08	5.160	5.190	5.120	5.170	5.129	7,635,000
2026-01-07	5.210	5.210	5.070	5.160	5.119	10,978,700
2026-01-06	5.270	5.320	5.170	5.200	5.159	11,012,600
2026-01-05	5.380	5.400	5.160	5.230	5.189	15,542,100
2026-01-02	5.620	5.680	5.340	5.370	5.327	23,036,900
2025-12-30	5.800	5.860	5.710	5.760	5.714	6,025,400
2025-12-29	5.730	5.790	5.700	5.780	5.734	5,999,500
2025-12-26	5.660	5.750	5.660	5.720	5.675	3,722,400
2025-12-23	5.650	5.750	5.640	5.700	5.655	4,049,800
2025-12-22	5.670	5.680	5.580	5.630	5.585	4,361,000
2025-12-19	5.630	5.790	5.610	5.670	5.625	20,419,400
2025-12-18	5.650	5.710	5.590	5.640	5.595	8,540,600
2025-12-17	5.760	5.780	5.600	5.650	5.605	12,710,800
2025-12-16	5.810	5.820	5.680	5.760	5.714	14,477,100
2025-12-15	6.060	6.100	5.890	6.020	5.972	14,393,100
2025-12-12	6.100	6.250	6.000	6.030	5.819	11,372,200
2025-12-11	6.100	6.250	6.020	6.140	5.925	12,986,800
2025-12-10	6.080	6.200	6.010	6.120	5.906	9,285,300
2025-12-09	6.120	6.120	5.970	6.060	5.848	9,157,800
2025-12-08	6.170	6.210	6.070	6.120	5.906	8,591,600
2025-12-05	6.260	6.400	6.090	6.140	5.925	16,687,600
2025-12-04	6.210	6.360	6.180	6.260	6.041	10,677,900
2025-12-03	6.130	6.210	6.090	6.160	5.944	9,030,800
2025-12-02	6.050	6.120	6.040	6.100	5.887	12,119,000
2025-12-01	6.200	6.200	6.010	6.050	5.838	15,505,900
2025-11-28	6.240	6.280	6.160	6.230	6.012	13,515,800
2025-11-27	6.290	6.300	6.230	6.240	6.022	4,890,000
2025-11-26	6.330	6.410	6.220	6.290	6.070	12,338,700
2025-11-25	6.350	6.390	6.230	6.320	6.099	11,394,000
2025-11-24	6.360	6.460	6.310	6.360	6.137	13,192,600
2025-11-21	6.730	6.750	6.350	6.350	6.128	16,587,600
2025-11-19	6.800	7.000	6.490	6.520	6.292	17,254,900
2025-11-18	6.620	6.860	6.600	6.800	6.562	13,225,800
2025-11-17	6.550	6.750	6.540	6.660	6.427	15,145,800
2025-11-14	6.220	6.550	6.220	6.530	6.302	27,382,100
2025-11-13	6.390	6.430	6.210	6.290	6.070	13,151,200
2025-11-12	6.420	6.460	6.330	6.420	6.195	10,473,600
2025-11-11	6.230	6.480	6.230	6.420	6.195	22,157,300
2025-11-10	6.200	6.290	6.100	6.200	5.983	22,917,200
2025-11-07	6.420	6.530	6.040	6.110	5.896	38,018,900
2025-11-06	7.160	7.200	6.260	6.420	6.195	84,329,000
2025-11-05	7.440	7.580	7.290	7.420	7.160	30,254,300
2025-11-04	7.400	7.460	7.340	7.440	7.180	8,265,900
2025-11-03	7.190	7.450	7.150	7.380	7.122	14,588,200
2025-10-31	6.940	7.180	6.870	7.180	6.929	20,664,500
2025-10-30	6.890	7.000	6.830	6.920	6.678	7,879,300
2025-10-29	7.150	7.170	6.840	6.890	6.649	16,669,700

← NewerPage 4 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.