Minerva S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.520 | 5.520 | 5.380 | 5.390 | 5.201 | 8,697,400 |
| 2024-11-07 | 5.900 | 5.900 | 5.560 | 5.570 | 5.375 | 14,877,100 |
| 2024-11-06 | 5.700 | 5.910 | 5.660 | 5.900 | 5.694 | 9,175,000 |
| 2024-11-05 | 5.900 | 5.920 | 5.700 | 5.800 | 5.597 | 6,568,200 |
| 2024-11-04 | 5.810 | 5.950 | 5.800 | 5.930 | 5.723 | 8,020,200 |
| 2024-11-01 | 5.800 | 5.830 | 5.720 | 5.760 | 5.558 | 6,639,300 |
| 2024-10-31 | 5.940 | 5.960 | 5.800 | 5.800 | 5.597 | 8,296,400 |
| 2024-10-30 | 5.800 | 5.990 | 5.800 | 5.960 | 5.751 | 10,158,700 |
| 2024-10-29 | 5.660 | 5.800 | 5.640 | 5.790 | 5.587 | 9,011,100 |
| 2024-10-28 | 5.560 | 5.680 | 5.530 | 5.620 | 5.423 | 8,103,900 |
| 2024-10-25 | 5.560 | 5.620 | 5.470 | 5.490 | 5.298 | 12,170,400 |
| 2024-10-24 | 5.570 | 5.640 | 5.530 | 5.550 | 5.356 | 6,271,300 |
| 2024-10-23 | 5.520 | 5.590 | 5.460 | 5.560 | 5.365 | 7,845,400 |
| 2024-10-22 | 5.590 | 5.590 | 5.480 | 5.540 | 5.346 | 6,465,600 |
| 2024-10-21 | 5.650 | 5.750 | 5.600 | 5.620 | 5.423 | 7,907,600 |
| 2024-10-18 | 5.480 | 5.660 | 5.480 | 5.620 | 5.423 | 14,961,600 |
| 2024-10-17 | 5.460 | 5.490 | 5.390 | 5.450 | 5.259 | 8,835,500 |
| 2024-10-16 | 5.500 | 5.610 | 5.460 | 5.490 | 5.298 | 13,340,900 |
| 2024-10-15 | 5.600 | 5.640 | 5.500 | 5.510 | 5.317 | 10,522,500 |
| 2024-10-14 | 5.540 | 5.590 | 5.420 | 5.550 | 5.356 | 13,825,600 |
| 2024-10-11 | 5.800 | 5.810 | 5.440 | 5.540 | 5.346 | 17,928,400 |
| 2024-10-10 | 5.970 | 5.970 | 5.760 | 5.800 | 5.597 | 9,812,500 |
| 2024-10-09 | 6.170 | 6.190 | 5.900 | 5.930 | 5.723 | 12,215,100 |
| 2024-10-08 | 6.160 | 6.180 | 6.120 | 6.150 | 5.935 | 4,851,200 |
| 2024-10-07 | 6.420 | 6.430 | 6.210 | 6.240 | 6.022 | 6,052,400 |
| 2024-10-04 | 6.390 | 6.410 | 6.330 | 6.380 | 6.157 | 3,519,400 |
| 2024-10-03 | 6.400 | 6.480 | 6.350 | 6.390 | 6.166 | 4,496,100 |
| 2024-10-02 | 6.530 | 6.720 | 6.430 | 6.460 | 6.234 | 6,834,700 |
| 2024-10-01 | 6.340 | 6.460 | 6.330 | 6.430 | 6.205 | 5,591,100 |
| 2024-09-30 | 6.520 | 6.530 | 6.250 | 6.340 | 6.118 | 7,517,000 |
| 2024-09-27 | 6.570 | 6.630 | 6.460 | 6.490 | 6.263 | 4,667,500 |
| 2024-09-26 | 6.630 | 6.650 | 6.420 | 6.580 | 6.350 | 7,073,400 |
| 2024-09-25 | 6.700 | 6.740 | 6.540 | 6.550 | 6.321 | 8,555,300 |
| 2024-09-24 | 6.610 | 6.710 | 6.570 | 6.670 | 6.437 | 5,647,100 |
| 2024-09-23 | 6.530 | 6.580 | 6.380 | 6.550 | 6.321 | 6,210,700 |
| 2024-09-20 | 6.700 | 6.740 | 6.500 | 6.530 | 6.302 | 6,878,800 |
| 2024-09-19 | 6.730 | 6.820 | 6.670 | 6.690 | 6.456 | 6,790,000 |
| 2024-09-18 | 6.900 | 6.940 | 6.680 | 6.690 | 6.456 | 8,283,500 |
| 2024-09-17 | 6.780 | 6.990 | 6.730 | 6.950 | 6.707 | 7,207,300 |
| 2024-09-16 | 6.900 | 6.940 | 6.770 | 6.800 | 6.562 | 5,550,100 |
| 2024-09-13 | 7.010 | 7.080 | 6.800 | 6.910 | 6.668 | 8,101,700 |
| 2024-09-12 | 7.020 | 7.080 | 6.970 | 6.980 | 6.736 | 6,235,400 |
| 2024-09-11 | 7.060 | 7.090 | 7.000 | 7.040 | 6.794 | 4,043,900 |
| 2024-09-10 | 6.960 | 7.120 | 6.960 | 7.050 | 6.803 | 4,551,000 |
| 2024-09-09 | 7.030 | 7.090 | 6.960 | 7.000 | 6.755 | 5,070,000 |
| 2024-09-06 | 7.160 | 7.220 | 7.000 | 7.000 | 6.755 | 5,748,800 |
| 2024-09-05 | 7.400 | 7.430 | 7.110 | 7.200 | 6.948 | 7,404,900 |
| 2024-09-04 | 7.150 | 7.480 | 7.150 | 7.410 | 7.151 | 5,850,400 |
| 2024-09-03 | 7.240 | 7.270 | 7.120 | 7.140 | 6.890 | 9,800,300 |
| 2024-09-02 | 7.450 | 7.450 | 7.200 | 7.240 | 6.987 | 7,587,900 |
| 2024-08-30 | 7.460 | 7.560 | 7.410 | 7.490 | 7.228 | 9,877,100 |
| 2024-08-29 | 7.610 | 7.650 | 7.440 | 7.520 | 7.257 | 5,882,300 |
| 2024-08-28 | 7.720 | 7.750 | 7.470 | 7.640 | 7.373 | 8,778,100 |
| 2024-08-27 | 7.760 | 7.890 | 7.690 | 7.790 | 7.517 | 7,471,700 |
| 2024-08-26 | 7.960 | 8.020 | 7.730 | 7.780 | 7.508 | 6,479,700 |
| 2024-08-23 | 7.750 | 8.020 | 7.640 | 7.950 | 7.672 | 11,688,900 |
| 2024-08-22 | 7.890 | 7.940 | 7.670 | 7.750 | 7.479 | 8,206,600 |
| 2024-08-21 | 7.910 | 7.910 | 7.760 | 7.900 | 7.624 | 8,607,300 |
| 2024-08-20 | 7.740 | 7.940 | 7.670 | 7.840 | 7.566 | 10,548,000 |
| 2024-08-19 | 7.400 | 7.790 | 7.390 | 7.710 | 7.440 | 10,587,900 |
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.