Minerva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.010 | 5.200 | 4.930 | 5.070 | 4.893 | 25,909,500 |
| 2025-05-09 | 5.210 | 5.260 | 4.910 | 4.960 | 4.786 | 24,425,900 |
| 2025-05-08 | 5.650 | 5.820 | 5.160 | 5.160 | 4.979 | 30,979,200 |
| 2025-05-07 | 5.430 | 5.590 | 5.430 | 5.590 | 5.394 | 10,658,900 |
| 2025-05-06 | 5.790 | 5.830 | 5.420 | 5.450 | 5.259 | 17,705,500 |
| 2025-05-05 | 6.030 | 6.120 | 5.770 | 5.820 | 5.616 | 12,902,600 |
| 2025-05-02 | 5.900 | 6.010 | 5.640 | 6.010 | 5.800 | 16,846,500 |
| 2025-04-30 | 5.650 | 6.140 | 5.590 | 5.910 | 5.703 | 23,470,800 |
| 2025-04-29 | 6.667 | 6.773 | 6.366 | 6.437 | 6.212 | 34,754,590 |
| 2025-04-28 | 6.835 | 6.897 | 6.295 | 6.623 | 6.391 | 35,107,082 |
| 2025-04-25 | 6.641 | 6.995 | 6.552 | 6.933 | 6.690 | 33,635,675 |
| 2025-04-24 | 7.083 | 7.296 | 6.588 | 6.641 | 6.408 | 29,092,135 |
| 2025-04-23 | 6.880 | 7.190 | 6.853 | 7.013 | 6.767 | 15,632,399 |
| 2025-04-22 | 7.430 | 7.800 | 7.400 | 7.680 | 7.411 | 10,596,800 |
| 2025-04-17 | 7.240 | 7.580 | 7.160 | 7.410 | 7.151 | 16,396,300 |
| 2025-04-16 | 6.810 | 7.300 | 6.810 | 7.200 | 6.948 | 19,410,600 |
| 2025-04-15 | 6.770 | 6.930 | 6.660 | 6.900 | 6.659 | 10,239,900 |
| 2025-04-14 | 6.870 | 6.910 | 6.480 | 6.770 | 6.533 | 24,444,200 |
| 2025-04-11 | 6.820 | 7.120 | 6.810 | 6.970 | 6.726 | 14,188,700 |
| 2025-04-10 | 6.720 | 7.020 | 6.690 | 6.800 | 6.562 | 19,792,100 |
| 2025-04-09 | 6.180 | 6.900 | 6.180 | 6.760 | 6.523 | 25,581,600 |
| 2025-04-08 | 6.210 | 6.360 | 6.060 | 6.250 | 6.031 | 26,519,000 |
| 2025-04-07 | 6.320 | 6.580 | 6.280 | 6.440 | 6.215 | 8,263,700 |
| 2025-04-04 | 6.370 | 6.680 | 6.280 | 6.470 | 6.244 | 14,340,800 |
| 2025-04-03 | 6.520 | 6.670 | 6.370 | 6.460 | 6.234 | 10,829,600 |
| 2025-04-02 | 6.510 | 6.680 | 6.470 | 6.580 | 6.350 | 7,279,400 |
| 2025-04-01 | 6.340 | 6.740 | 6.280 | 6.510 | 6.282 | 14,344,400 |
| 2025-03-31 | 6.150 | 6.390 | 6.120 | 6.320 | 6.099 | 7,683,900 |
| 2025-03-28 | 6.090 | 6.320 | 6.030 | 6.210 | 5.993 | 8,027,000 |
| 2025-03-27 | 5.790 | 6.240 | 5.790 | 6.070 | 5.858 | 12,976,800 |
| 2025-03-26 | 6.060 | 6.070 | 5.760 | 5.790 | 5.587 | 8,783,500 |
| 2025-03-25 | 5.800 | 6.100 | 5.800 | 5.980 | 5.771 | 7,249,900 |
| 2025-03-24 | 5.950 | 6.030 | 5.780 | 5.810 | 5.607 | 7,522,000 |
| 2025-03-21 | 6.030 | 6.110 | 5.840 | 5.930 | 5.723 | 11,341,500 |
| 2025-03-20 | 5.700 | 6.260 | 5.670 | 6.060 | 5.848 | 29,013,600 |
| 2025-03-19 | 5.500 | 5.600 | 5.440 | 5.590 | 5.394 | 14,339,600 |
| 2025-03-18 | 5.300 | 5.580 | 5.210 | 5.490 | 5.298 | 7,914,800 |
| 2025-03-17 | 5.380 | 5.420 | 5.210 | 5.350 | 5.163 | 6,001,700 |
| 2025-03-14 | 5.070 | 5.370 | 5.070 | 5.370 | 5.182 | 7,898,900 |
| 2025-03-13 | 4.910 | 5.130 | 4.830 | 5.080 | 4.902 | 6,913,000 |
| 2025-03-12 | 4.700 | 4.900 | 4.700 | 4.900 | 4.729 | 5,638,600 |
| 2025-03-11 | 4.780 | 4.800 | 4.630 | 4.700 | 4.536 | 4,885,000 |
| 2025-03-10 | 4.750 | 4.880 | 4.730 | 4.790 | 4.622 | 5,322,900 |
| 2025-03-07 | 4.710 | 4.900 | 4.700 | 4.790 | 4.622 | 7,565,600 |
| 2025-03-06 | 4.570 | 4.780 | 4.570 | 4.760 | 4.593 | 6,515,900 |
| 2025-03-05 | 4.400 | 4.640 | 4.400 | 4.620 | 4.458 | 6,000,700 |
| 2025-02-28 | 4.480 | 4.650 | 4.340 | 4.420 | 4.265 | 11,345,700 |
| 2025-02-27 | 4.290 | 4.530 | 4.240 | 4.500 | 4.343 | 7,272,500 |
| 2025-02-26 | 4.370 | 4.400 | 4.270 | 4.290 | 4.140 | 5,858,300 |
| 2025-02-25 | 4.370 | 4.460 | 4.330 | 4.350 | 4.198 | 5,601,500 |
| 2025-02-24 | 4.580 | 4.610 | 4.340 | 4.370 | 4.217 | 6,272,100 |
| 2025-02-21 | 4.540 | 4.610 | 4.460 | 4.550 | 4.391 | 7,128,200 |
| 2025-02-20 | 4.590 | 4.680 | 4.530 | 4.540 | 4.381 | 5,831,600 |
| 2025-02-19 | 4.760 | 4.930 | 4.600 | 4.600 | 4.439 | 10,061,500 |
| 2025-02-18 | 4.650 | 4.860 | 4.610 | 4.790 | 4.622 | 8,590,000 |
| 2025-02-17 | 4.520 | 4.750 | 4.520 | 4.660 | 4.497 | 8,599,000 |
| 2025-02-14 | 4.320 | 4.540 | 4.320 | 4.520 | 4.362 | 8,210,900 |
| 2025-02-13 | 4.390 | 4.390 | 4.290 | 4.290 | 4.140 | 6,493,500 |
| 2025-02-12 | 4.550 | 4.550 | 4.370 | 4.370 | 4.217 | 7,673,200 |
| 2025-02-11 | 4.460 | 4.580 | 4.430 | 4.560 | 4.400 | 3,474,600 |
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.