Minerva S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	7.050	7.210	7.050	7.100	6.852	13,610,400
2025-10-27	7.140	7.170	6.940	7.040	6.794	9,438,500
2025-10-24	7.120	7.140	6.960	7.070	6.823	12,144,800
2025-10-23	6.900	7.170	6.900	7.080	6.832	16,954,000
2025-10-22	6.850	6.890	6.770	6.890	6.649	8,113,400
2025-10-21	6.820	6.890	6.740	6.850	6.610	9,054,600
2025-10-20	6.770	6.890	6.740	6.850	6.610	5,797,900
2025-10-17	6.750	6.830	6.610	6.790	6.552	8,953,700
2025-10-16	6.710	6.800	6.620	6.740	6.504	7,985,200
2025-10-15	6.590	6.750	6.470	6.740	6.504	6,976,100
2025-10-14	6.450	6.660	6.390	6.620	6.388	9,296,700
2025-10-13	6.530	6.610	6.380	6.460	6.234	6,259,900
2025-10-10	6.490	6.590	6.400	6.530	6.302	8,261,800
2025-10-09	6.570	6.690	6.400	6.460	6.234	6,729,300
2025-10-08	6.710	6.760	6.490	6.570	6.340	9,370,500
2025-10-07	6.600	6.720	6.550	6.690	6.456	8,945,700
2025-10-06	6.750	6.770	6.600	6.610	6.379	7,776,000
2025-10-03	6.790	6.810	6.670	6.750	6.514	7,045,500
2025-10-02	6.840	6.890	6.700	6.770	6.533	10,099,400
2025-10-01	6.810	7.080	6.750	6.780	6.543	23,830,400
2025-09-30	6.600	6.800	6.420	6.750	6.514	14,417,100
2025-09-29	6.560	6.590	6.490	6.540	6.311	4,251,200
2025-09-26	6.440	6.570	6.430	6.490	6.263	6,030,200
2025-09-25	6.510	6.530	6.290	6.400	6.176	11,725,000
2025-09-24	6.390	6.560	6.380	6.520	6.292	10,254,400
2025-09-23	6.400	6.460	6.350	6.370	6.147	10,315,300
2025-09-22	6.490	6.500	6.330	6.410	6.186	6,210,500
2025-09-19	6.530	6.600	6.350	6.500	6.273	7,388,800
2025-09-18	6.500	6.620	6.430	6.520	6.292	7,540,800
2025-09-17	6.550	6.590	6.430	6.470	6.244	9,076,400
2025-09-16	6.550	6.670	6.460	6.550	6.321	7,527,600
2025-09-15	6.700	6.700	6.450	6.470	6.244	9,680,600
2025-09-12	6.440	6.690	6.420	6.640	6.408	11,748,100
2025-09-11	6.270	6.520	6.260	6.480	6.253	13,895,200
2025-09-10	6.250	6.440	6.130	6.290	6.070	13,201,800
2025-09-09	6.120	6.300	6.070	6.180	5.964	11,447,400
2025-09-08	6.140	6.180	6.040	6.070	5.858	9,140,200
2025-09-05	6.160	6.190	6.060	6.110	5.896	6,737,900
2025-09-04	5.990	6.170	5.990	6.100	5.887	10,671,200
2025-09-03	6.000	6.080	5.940	5.990	5.780	8,207,100
2025-09-02	5.950	6.080	5.940	6.010	5.800	12,487,900
2025-09-01	6.040	6.160	5.980	6.020	5.809	8,450,500
2025-08-29	6.080	6.140	5.910	6.030	5.819	18,149,600
2025-08-28	6.000	6.120	5.990	6.020	5.809	9,852,200
2025-08-27	5.940	6.000	5.850	5.940	5.732	12,097,100
2025-08-26	5.770	6.000	5.690	5.930	5.723	19,537,900
2025-08-25	5.730	5.910	5.680	5.750	5.549	11,941,700
2025-08-22	5.400	5.760	5.360	5.750	5.549	27,651,800
2025-08-21	5.360	5.440	5.280	5.370	5.182	12,304,600
2025-08-20	5.270	5.470	5.240	5.360	5.172	14,906,300
2025-08-19	5.070	5.300	5.060	5.270	5.086	26,573,900
2025-08-18	5.070	5.230	5.040	5.120	4.941	18,596,000
2025-08-15	4.770	4.920	4.750	4.910	4.738	8,728,100
2025-08-14	4.810	4.840	4.750	4.790	4.622	9,259,500
2025-08-13	4.950	4.950	4.740	4.860	4.690	13,924,600
2025-08-12	5.060	5.100	4.890	4.930	4.758	14,665,300
2025-08-11	5.040	5.100	5.000	5.020	4.844	8,583,100
2025-08-08	4.990	5.070	4.950	5.040	4.864	9,919,000
2025-08-07	5.400	5.410	4.970	4.980	4.806	38,460,800
2025-08-06	5.010	5.320	4.980	5.250	5.066	19,573,000

← NewerPage 5 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.