Minerva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.890 | 5.030 | 4.860 | 4.940 | 4.767 | 11,242,200 |
| 2025-08-04 | 5.010 | 5.020 | 4.840 | 4.890 | 4.719 | 8,381,300 |
| 2025-08-01 | 4.990 | 5.090 | 4.910 | 4.940 | 4.767 | 10,083,300 |
| 2025-07-31 | 5.100 | 5.140 | 4.890 | 4.940 | 4.767 | 14,328,100 |
| 2025-07-30 | 4.990 | 5.200 | 4.980 | 5.170 | 4.989 | 16,355,700 |
| 2025-07-29 | 5.010 | 5.090 | 4.960 | 5.010 | 4.835 | 10,348,000 |
| 2025-07-28 | 5.100 | 5.110 | 4.970 | 5.000 | 4.825 | 6,824,300 |
| 2025-07-25 | 5.070 | 5.140 | 5.050 | 5.090 | 4.912 | 6,827,000 |
| 2025-07-24 | 5.190 | 5.190 | 5.050 | 5.070 | 4.893 | 10,575,300 |
| 2025-07-23 | 5.070 | 5.260 | 5.060 | 5.240 | 5.057 | 11,465,200 |
| 2025-07-22 | 5.160 | 5.170 | 5.050 | 5.090 | 4.912 | 9,041,600 |
| 2025-07-21 | 5.150 | 5.240 | 5.120 | 5.130 | 4.951 | 7,995,700 |
| 2025-07-18 | 5.320 | 5.320 | 5.100 | 5.120 | 4.941 | 14,926,000 |
| 2025-07-17 | 5.310 | 5.490 | 5.300 | 5.400 | 5.211 | 13,864,500 |
| 2025-07-16 | 5.310 | 5.310 | 5.130 | 5.300 | 5.115 | 9,285,700 |
| 2025-07-15 | 5.300 | 5.400 | 5.190 | 5.320 | 5.134 | 11,995,900 |
| 2025-07-14 | 5.380 | 5.380 | 5.050 | 5.250 | 5.066 | 22,164,900 |
| 2025-07-11 | 5.420 | 5.460 | 5.300 | 5.380 | 5.192 | 10,237,200 |
| 2025-07-10 | 5.190 | 5.420 | 4.960 | 5.410 | 5.221 | 31,116,800 |
| 2025-07-09 | 5.600 | 5.670 | 5.410 | 5.480 | 5.288 | 17,550,900 |
| 2025-07-08 | 5.240 | 5.660 | 5.200 | 5.660 | 5.462 | 26,674,100 |
| 2025-07-07 | 5.170 | 5.380 | 5.140 | 5.230 | 5.047 | 15,815,200 |
| 2025-07-04 | 5.110 | 5.220 | 5.080 | 5.170 | 4.989 | 9,927,800 |
| 2025-07-03 | 5.010 | 5.110 | 4.930 | 5.110 | 4.931 | 16,802,700 |
| 2025-07-02 | 5.050 | 5.080 | 4.870 | 4.990 | 4.815 | 14,506,500 |
| 2025-07-01 | 4.930 | 5.070 | 4.890 | 5.010 | 4.835 | 15,824,100 |
| 2025-06-30 | 4.820 | 4.910 | 4.800 | 4.900 | 4.729 | 8,213,600 |
| 2025-06-27 | 4.850 | 4.860 | 4.770 | 4.820 | 4.651 | 9,226,100 |
| 2025-06-26 | 4.860 | 4.890 | 4.810 | 4.860 | 4.690 | 10,252,700 |
| 2025-06-25 | 4.870 | 4.950 | 4.740 | 4.810 | 4.642 | 16,631,800 |
| 2025-06-24 | 4.870 | 4.880 | 4.730 | 4.740 | 4.574 | 15,072,100 |
| 2025-06-23 | 4.870 | 4.910 | 4.780 | 4.810 | 4.642 | 8,085,300 |
| 2025-06-20 | 4.840 | 4.880 | 4.790 | 4.870 | 4.700 | 8,514,400 |
| 2025-06-18 | 4.920 | 4.930 | 4.740 | 4.920 | 4.748 | 16,097,700 |
| 2025-06-17 | 4.920 | 4.930 | 4.760 | 4.780 | 4.613 | 8,616,400 |
| 2025-06-16 | 4.920 | 4.960 | 4.850 | 4.920 | 4.748 | 11,562,300 |
| 2025-06-13 | 5.020 | 5.050 | 4.860 | 4.860 | 4.690 | 16,387,200 |
| 2025-06-12 | 5.050 | 5.130 | 4.970 | 5.080 | 4.902 | 16,420,400 |
| 2025-06-11 | 5.100 | 5.150 | 5.020 | 5.070 | 4.893 | 13,568,600 |
| 2025-06-10 | 4.990 | 5.190 | 4.990 | 5.100 | 4.922 | 15,342,200 |
| 2025-06-09 | 4.850 | 4.950 | 4.740 | 4.950 | 4.777 | 11,526,700 |
| 2025-06-06 | 4.950 | 5.040 | 4.900 | 4.900 | 4.729 | 13,814,500 |
| 2025-06-05 | 4.710 | 4.920 | 4.710 | 4.920 | 4.748 | 17,892,500 |
| 2025-06-04 | 5.060 | 5.080 | 4.670 | 4.690 | 4.526 | 37,679,200 |
| 2025-06-03 | 5.120 | 5.170 | 5.050 | 5.050 | 4.873 | 18,106,300 |
| 2025-06-02 | 5.080 | 5.140 | 4.940 | 5.130 | 4.951 | 17,771,400 |
| 2025-05-30 | 5.040 | 5.100 | 4.990 | 5.040 | 4.864 | 13,383,900 |
| 2025-05-29 | 5.200 | 5.210 | 4.990 | 5.020 | 4.844 | 21,328,800 |
| 2025-05-28 | 5.090 | 5.250 | 5.040 | 5.220 | 5.037 | 20,411,100 |
| 2025-05-27 | 5.100 | 5.200 | 5.020 | 5.050 | 4.873 | 20,201,100 |
| 2025-05-26 | 5.200 | 5.200 | 4.990 | 5.040 | 4.864 | 20,313,400 |
| 2025-05-23 | 5.090 | 5.170 | 5.040 | 5.170 | 4.989 | 21,417,800 |
| 2025-05-22 | 5.070 | 5.160 | 5.030 | 5.060 | 4.883 | 29,081,000 |
| 2025-05-21 | 5.230 | 5.230 | 5.050 | 5.050 | 4.873 | 14,810,800 |
| 2025-05-20 | 5.200 | 5.330 | 5.110 | 5.230 | 5.047 | 15,778,700 |
| 2025-05-19 | 5.160 | 5.340 | 5.120 | 5.200 | 5.018 | 14,747,600 |
| 2025-05-16 | 5.140 | 5.270 | 5.080 | 5.190 | 5.008 | 13,463,400 |
| 2025-05-15 | 5.150 | 5.240 | 5.100 | 5.140 | 4.960 | 21,277,900 |
| 2025-05-14 | 5.150 | 5.180 | 5.080 | 5.150 | 4.970 | 20,600,800 |
| 2025-05-13 | 5.100 | 5.220 | 4.990 | 5.110 | 4.931 | 25,063,200 |
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.