Minerva S.A historical data

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

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

← NewerPage 7 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.