Minerva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.450 | 4.590 | 4.420 | 4.480 | 4.323 | 5,787,300 |
| 2025-02-07 | 4.640 | 4.660 | 4.440 | 4.440 | 4.285 | 8,543,200 |
| 2025-02-06 | 4.590 | 4.700 | 4.570 | 4.660 | 4.497 | 5,109,600 |
| 2025-02-05 | 4.700 | 4.700 | 4.560 | 4.590 | 4.429 | 5,711,300 |
| 2025-02-04 | 4.810 | 4.810 | 4.680 | 4.680 | 4.516 | 4,933,600 |
| 2025-02-03 | 4.780 | 4.920 | 4.770 | 4.820 | 4.651 | 5,400,000 |
| 2025-01-31 | 4.960 | 4.970 | 4.830 | 4.840 | 4.671 | 5,369,200 |
| 2025-01-30 | 4.850 | 4.990 | 4.810 | 4.940 | 4.767 | 6,240,100 |
| 2025-01-29 | 4.860 | 4.910 | 4.740 | 4.810 | 4.642 | 4,378,600 |
| 2025-01-28 | 4.870 | 4.920 | 4.790 | 4.820 | 4.651 | 5,088,000 |
| 2025-01-27 | 4.450 | 4.880 | 4.410 | 4.880 | 4.709 | 13,856,300 |
| 2025-01-24 | 4.480 | 4.560 | 4.440 | 4.440 | 4.285 | 8,614,900 |
| 2025-01-23 | 4.810 | 4.810 | 4.480 | 4.480 | 4.323 | 20,046,100 |
| 2025-01-22 | 4.990 | 5.050 | 4.760 | 4.800 | 4.632 | 14,628,300 |
| 2025-01-21 | 4.970 | 5.000 | 4.870 | 4.970 | 4.796 | 6,741,600 |
| 2025-01-20 | 5.070 | 5.070 | 4.940 | 4.980 | 4.806 | 3,883,200 |
| 2025-01-17 | 4.860 | 5.080 | 4.810 | 5.020 | 4.844 | 9,730,600 |
| 2025-01-16 | 4.960 | 4.970 | 4.750 | 4.840 | 4.671 | 7,681,700 |
| 2025-01-15 | 4.860 | 4.980 | 4.810 | 4.970 | 4.796 | 7,344,400 |
| 2025-01-14 | 4.810 | 4.880 | 4.740 | 4.810 | 4.642 | 8,419,500 |
| 2025-01-13 | 5.020 | 5.090 | 4.810 | 4.810 | 4.642 | 9,921,000 |
| 2025-01-10 | 5.120 | 5.320 | 4.980 | 5.080 | 4.902 | 9,294,800 |
| 2025-01-09 | 4.840 | 5.200 | 4.810 | 5.120 | 4.941 | 10,177,000 |
| 2025-01-08 | 4.940 | 4.950 | 4.750 | 4.840 | 4.671 | 7,863,900 |
| 2025-01-07 | 4.970 | 5.020 | 4.810 | 4.940 | 4.767 | 9,212,600 |
| 2025-01-06 | 4.820 | 4.960 | 4.800 | 4.960 | 4.786 | 9,052,400 |
| 2025-01-03 | 4.800 | 4.870 | 4.710 | 4.760 | 4.593 | 9,316,200 |
| 2025-01-02 | 5.100 | 5.100 | 4.800 | 4.800 | 4.632 | 14,516,300 |
| 2024-12-30 | 5.180 | 5.250 | 5.080 | 5.090 | 4.912 | 6,388,000 |
| 2024-12-27 | 5.270 | 5.290 | 5.060 | 5.180 | 4.999 | 13,282,800 |
| 2024-12-26 | 5.410 | 5.480 | 5.220 | 5.220 | 5.037 | 7,573,800 |
| 2024-12-23 | 5.500 | 5.510 | 5.380 | 5.440 | 5.250 | 5,732,400 |
| 2024-12-20 | 5.500 | 5.590 | 5.390 | 5.540 | 5.346 | 8,015,800 |
| 2024-12-19 | 5.370 | 5.550 | 5.270 | 5.530 | 5.337 | 9,328,400 |
| 2024-12-18 | 5.800 | 5.910 | 5.310 | 5.310 | 5.124 | 15,460,700 |
| 2024-12-17 | 6.070 | 6.180 | 5.760 | 5.810 | 5.607 | 13,189,600 |
| 2024-12-16 | 5.730 | 6.210 | 5.730 | 6.050 | 5.838 | 13,954,300 |
| 2024-12-13 | 5.630 | 5.830 | 5.560 | 5.730 | 5.530 | 8,219,000 |
| 2024-12-12 | 6.210 | 6.220 | 5.640 | 5.640 | 5.443 | 17,428,200 |
| 2024-12-11 | 6.200 | 6.350 | 6.120 | 6.240 | 6.022 | 7,691,900 |
| 2024-12-10 | 6.140 | 6.330 | 6.140 | 6.190 | 5.973 | 7,386,300 |
| 2024-12-09 | 5.950 | 6.140 | 5.940 | 6.110 | 5.896 | 5,127,000 |
| 2024-12-06 | 6.100 | 6.130 | 5.910 | 5.910 | 5.703 | 6,320,500 |
| 2024-12-05 | 6.130 | 6.150 | 6.040 | 6.070 | 5.858 | 6,241,500 |
| 2024-12-04 | 6.100 | 6.150 | 6.000 | 6.050 | 5.838 | 5,495,500 |
| 2024-12-03 | 6.040 | 6.220 | 5.980 | 6.060 | 5.848 | 10,835,300 |
| 2024-12-02 | 5.840 | 6.120 | 5.810 | 6.010 | 5.800 | 14,202,200 |
| 2024-11-29 | 5.450 | 5.860 | 5.410 | 5.850 | 5.645 | 18,655,400 |
| 2024-11-28 | 5.670 | 5.750 | 5.420 | 5.440 | 5.250 | 7,786,200 |
| 2024-11-27 | 5.740 | 5.750 | 5.610 | 5.650 | 5.452 | 23,738,100 |
| 2024-11-26 | 5.740 | 5.840 | 5.670 | 5.710 | 5.510 | 7,865,200 |
| 2024-11-25 | 5.650 | 5.740 | 5.580 | 5.740 | 5.539 | 8,386,200 |
| 2024-11-22 | 5.630 | 5.660 | 5.560 | 5.640 | 5.443 | 9,397,200 |
| 2024-11-21 | 5.530 | 5.590 | 5.400 | 5.590 | 5.394 | 9,767,900 |
| 2024-11-19 | 5.580 | 5.620 | 5.510 | 5.600 | 5.404 | 7,110,900 |
| 2024-11-18 | 5.680 | 5.710 | 5.570 | 5.570 | 5.375 | 9,352,400 |
| 2024-11-14 | 5.590 | 5.730 | 5.510 | 5.710 | 5.510 | 12,663,500 |
| 2024-11-13 | 5.510 | 5.580 | 5.370 | 5.550 | 5.356 | 8,098,400 |
| 2024-11-12 | 5.410 | 5.540 | 5.360 | 5.540 | 5.346 | 7,309,700 |
| 2024-11-11 | 5.400 | 5.420 | 5.300 | 5.420 | 5.230 | 7,300,400 |
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.