Minupar Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.990 | 3.990 | 3.810 | 3.860 | 3.860 | 17,800 |
| 2026-10-14 | 3.920 | 3.960 | 3.890 | 3.930 | 3.930 | 4,700 |
| 2026-10-13 | 3.990 | 4.000 | 3.950 | 3.990 | 3.990 | 2,500 |
| 2026-10-09 | 4.080 | 4.080 | 3.940 | 4.000 | 4.000 | 26,200 |
| 2026-10-08 | 4.050 | 4.100 | 4.010 | 4.050 | 4.050 | 25,600 |
| 2026-10-07 | 4.030 | 4.100 | 3.960 | 4.050 | 4.050 | 17,600 |
| 2026-10-06 | 3.940 | 4.050 | 3.900 | 4.040 | 4.040 | 16,900 |
| 2026-10-05 | 3.950 | 4.040 | 3.790 | 3.990 | 3.990 | 26,800 |
| 2026-10-02 | 3.820 | 3.820 | 3.680 | 3.690 | 3.690 | 28,800 |
| 2026-10-01 | 3.740 | 3.780 | 3.690 | 3.750 | 3.750 | 13,900 |
| 2026-09-30 | 3.800 | 3.870 | 3.680 | 3.680 | 3.680 | 34,200 |
| 2026-09-29 | 3.800 | 3.810 | 3.680 | 3.700 | 3.700 | 19,000 |
| 2026-09-28 | 3.940 | 3.940 | 3.770 | 3.800 | 3.800 | 30,600 |
| 2026-09-25 | 3.890 | 3.920 | 3.830 | 3.890 | 3.890 | 6,600 |
| 2026-09-24 | 3.920 | 3.950 | 3.730 | 3.850 | 3.850 | 18,100 |
| 2026-09-23 | 4.000 | 4.040 | 3.870 | 3.870 | 3.870 | 16,800 |
| 2026-09-22 | 3.940 | 4.180 | 3.940 | 4.050 | 4.050 | 9,100 |
| 2026-09-21 | 3.980 | 4.000 | 3.940 | 3.940 | 3.940 | 4,500 |
| 2026-09-18 | 3.940 | 3.950 | 3.870 | 3.940 | 3.940 | 17,100 |
| 2026-09-17 | 3.930 | 3.990 | 3.890 | 3.890 | 3.890 | 20,700 |
| 2026-09-16 | 3.960 | 3.990 | 3.930 | 3.990 | 3.990 | 12,800 |
| 2026-09-15 | 3.950 | 4.000 | 3.930 | 3.940 | 3.940 | 12,000 |
| 2026-09-14 | 3.980 | 3.980 | 3.920 | 3.940 | 3.940 | 4,300 |
| 2026-09-11 | 4.050 | 4.050 | 3.940 | 3.940 | 3.940 | 28,400 |
| 2026-09-10 | 4.020 | 4.160 | 4.020 | 4.020 | 4.020 | 46,600 |
| 2026-09-09 | 4.170 | 4.180 | 4.050 | 4.170 | 4.170 | 14,200 |
| 2026-09-08 | 4.120 | 4.180 | 4.100 | 4.180 | 4.180 | 6,500 |
| 2026-09-04 | 4.070 | 4.120 | 4.040 | 4.120 | 4.120 | 13,700 |
| 2026-09-03 | 4.010 | 4.080 | 3.980 | 4.050 | 4.050 | 8,200 |
| 2026-09-02 | 3.990 | 4.020 | 3.950 | 4.020 | 4.020 | 18,700 |
| 2026-09-01 | 3.910 | 4.010 | 3.910 | 4.010 | 4.010 | 24,900 |
| 2026-08-31 | 3.940 | 4.040 | 3.860 | 3.930 | 3.930 | 3,800 |
| 2026-08-28 | 4.030 | 4.030 | 3.850 | 3.880 | 3.880 | 18,100 |
| 2026-08-27 | 3.940 | 4.060 | 3.820 | 3.950 | 3.950 | 39,600 |
| 2026-08-26 | 4.010 | 4.130 | 3.850 | 3.920 | 3.920 | 32,000 |
| 2026-08-25 | 4.050 | 4.130 | 3.960 | 4.090 | 4.090 | 18,100 |
| 2026-08-24 | 4.090 | 4.150 | 4.090 | 4.150 | 4.150 | 9,100 |
| 2026-08-21 | 4.110 | 4.150 | 4.110 | 4.140 | 4.140 | 3,300 |
| 2026-08-20 | 4.010 | 4.120 | 4.010 | 4.120 | 4.120 | 10,000 |
| 2026-08-19 | 4.250 | 4.250 | 3.900 | 3.970 | 3.970 | 28,300 |
| 2026-08-18 | 4.080 | 4.250 | 4.050 | 4.240 | 4.240 | 14,300 |
| 2026-08-17 | 3.840 | 4.100 | 3.840 | 4.090 | 4.090 | 20,900 |
| 2026-08-14 | 3.910 | 3.910 | 3.760 | 3.760 | 3.760 | 1,900 |
| 2026-08-13 | 3.920 | 3.920 | 3.830 | 3.900 | 3.900 | 5,000 |
| 2026-08-12 | 3.950 | 3.950 | 3.720 | 3.840 | 3.840 | 5,900 |
| 2026-08-11 | 3.870 | 3.970 | 3.860 | 3.910 | 3.910 | 5,100 |
| 2026-08-10 | 3.910 | 3.980 | 3.900 | 3.930 | 3.930 | 5,400 |
| 2026-08-07 | 3.940 | 3.990 | 3.930 | 3.980 | 3.980 | 1,000 |
| 2026-08-06 | 3.880 | 3.960 | 3.880 | 3.940 | 3.940 | 700 |
| 2026-08-05 | 3.990 | 4.000 | 3.870 | 3.970 | 3.970 | 8,100 |
| 2026-08-04 | 4.000 | 4.000 | 3.910 | 3.990 | 3.990 | 11,600 |
| 2026-08-03 | 4.010 | 4.010 | 3.990 | 4.010 | 4.010 | 600 |
| 2026-07-31 | 4.010 | 4.010 | 3.940 | 3.940 | 3.940 | 6,700 |
| 2026-07-30 | 3.960 | 4.010 | 3.960 | 4.010 | 4.010 | 2,000 |
| 2026-07-29 | 3.960 | 4.020 | 3.910 | 3.940 | 3.940 | 4,100 |
| 2026-07-28 | 4.050 | 4.050 | 3.950 | 4.050 | 4.050 | 800 |
| 2026-07-27 | 3.910 | 4.120 | 3.910 | 3.950 | 3.950 | 8,000 |
| 2026-07-24 | 3.960 | 4.000 | 3.930 | 3.980 | 3.980 | 9,700 |
| 2026-07-23 | 3.930 | 4.020 | 3.870 | 3.940 | 3.940 | 15,200 |
| 2026-07-22 | 4.010 | 4.050 | 3.980 | 4.020 | 4.020 | 18,300 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 0.1299 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.