Minupar Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 16.200 | 16.200 | 16.010 | 16.200 | 1.570 | 8,000 |
| 2024-08-14 | 16.390 | 16.400 | 16.000 | 16.400 | 1.590 | 17,000 |
| 2024-08-13 | 15.490 | 16.490 | 15.490 | 16.380 | 1.588 | 38,000 |
| 2024-08-12 | 13.700 | 15.310 | 13.310 | 15.310 | 1.484 | 71,000 |
| 2024-08-09 | 13.390 | 13.390 | 13.390 | 13.390 | 1.298 | 0 |
| 2024-08-08 | 13.590 | 13.680 | 12.700 | 13.390 | 1.298 | 42,000 |
| 2024-08-07 | 13.690 | 13.700 | 13.690 | 13.700 | 1.328 | 6,000 |
| 2024-08-06 | 13.430 | 13.430 | 12.810 | 13.270 | 1.286 | 31,000 |
| 2024-08-05 | 13.000 | 13.700 | 13.000 | 13.080 | 1.268 | 109,000 |
| 2024-08-02 | 13.980 | 13.990 | 13.510 | 13.860 | 1.343 | 9,000 |
| 2024-08-01 | 14.320 | 14.540 | 13.510 | 13.510 | 1.309 | 20,000 |
| 2024-07-31 | 13.810 | 14.870 | 13.810 | 14.870 | 1.441 | 8,000 |
| 2024-07-30 | 14.500 | 14.500 | 13.810 | 13.810 | 1.339 | 14,000 |
| 2024-07-29 | 13.770 | 15.000 | 13.770 | 14.880 | 1.442 | 65,000 |
| 2024-07-26 | 13.400 | 13.780 | 13.350 | 13.780 | 1.336 | 19,000 |
| 2024-07-25 | 13.200 | 13.780 | 13.200 | 13.780 | 1.336 | 18,000 |
| 2024-07-24 | 13.640 | 13.800 | 13.030 | 13.790 | 1.337 | 55,000 |
| 2024-07-23 | 12.490 | 13.600 | 12.490 | 13.490 | 1.308 | 150,000 |
| 2024-07-22 | 13.200 | 13.200 | 12.100 | 12.400 | 1.202 | 85,000 |
| 2024-07-19 | 13.200 | 13.200 | 13.200 | 13.200 | 1.279 | 13,000 |
| 2024-07-18 | 13.060 | 13.150 | 12.260 | 13.150 | 1.275 | 56,000 |
| 2024-07-17 | 13.010 | 13.480 | 13.010 | 13.480 | 1.307 | 3,000 |
| 2024-07-16 | 13.220 | 13.220 | 13.000 | 13.010 | 1.261 | 24,000 |
| 2024-07-15 | 13.150 | 13.490 | 13.150 | 13.210 | 1.280 | 11,000 |
| 2024-07-12 | 13.790 | 13.800 | 13.600 | 13.700 | 1.328 | 13,000 |
| 2024-07-11 | 13.020 | 13.700 | 13.000 | 13.660 | 1.324 | 140,000 |
| 2024-07-10 | 13.000 | 13.500 | 12.990 | 13.500 | 1.308 | 39,000 |
| 2024-07-09 | 13.000 | 13.000 | 13.000 | 13.000 | 1.260 | 5,000 |
| 2024-07-08 | 13.000 | 13.000 | 13.000 | 13.000 | 1.260 | 6,000 |
| 2024-07-05 | 13.690 | 13.690 | 12.720 | 13.170 | 1.276 | 47,000 |
| 2024-07-04 | 13.400 | 13.800 | 13.400 | 13.800 | 1.338 | 25,000 |
| 2024-07-03 | 13.340 | 14.000 | 12.500 | 13.200 | 1.279 | 159,000 |
| 2024-07-02 | 12.580 | 13.480 | 12.350 | 13.480 | 1.307 | 35,000 |
| 2024-07-01 | 11.900 | 13.000 | 11.600 | 12.250 | 1.187 | 135,000 |
| 2024-06-28 | 11.500 | 11.900 | 11.500 | 11.800 | 1.144 | 16,000 |
| 2024-06-27 | 11.300 | 11.900 | 11.300 | 11.400 | 1.105 | 46,000 |
| 2024-06-26 | 11.000 | 11.200 | 11.000 | 11.200 | 1.086 | 12,000 |
| 2024-06-25 | 10.810 | 10.820 | 10.770 | 10.770 | 1.044 | 22,000 |
| 2024-06-24 | 11.000 | 11.000 | 11.000 | 11.000 | 1.066 | 1,000 |
| 2024-06-21 | 11.100 | 11.440 | 10.870 | 11.100 | 1.076 | 40,000 |
| 2024-06-20 | 11.160 | 12.310 | 11.160 | 12.000 | 1.163 | 28,000 |
| 2024-06-19 | 10.500 | 11.180 | 10.500 | 11.180 | 1.084 | 45,000 |
| 2024-06-18 | 10.550 | 11.000 | 10.550 | 10.700 | 1.037 | 29,000 |
| 2024-06-17 | 11.000 | 11.000 | 10.320 | 10.320 | 1.000 | 9,000 |
| 2024-06-14 | 10.250 | 10.500 | 10.030 | 10.500 | 1.018 | 256,000 |
| 2024-06-13 | 10.200 | 10.200 | 10.200 | 10.200 | 0.989 | 11,000 |
| 2024-06-12 | 10.500 | 10.500 | 10.500 | 10.500 | 1.018 | 1,000 |
| 2024-06-11 | 10.800 | 10.800 | 10.800 | 10.800 | 1.047 | 1,000 |
| 2024-06-10 | 11.140 | 11.140 | 10.380 | 10.410 | 1.009 | 15,000 |
| 2024-06-07 | 11.000 | 11.400 | 11.000 | 11.000 | 1.066 | 18,000 |
| 2024-06-06 | 10.400 | 11.000 | 10.400 | 11.000 | 1.066 | 27,000 |
| 2024-06-05 | 11.000 | 11.000 | 10.210 | 10.210 | 0.990 | 9,000 |
| 2024-06-04 | 11.000 | 11.000 | 11.000 | 11.000 | 1.066 | 0 |
| 2024-06-03 | 10.950 | 11.500 | 10.950 | 11.000 | 1.066 | 29,000 |
| 2024-05-31 | 11.080 | 11.080 | 10.520 | 10.700 | 1.037 | 30,000 |
| 2024-05-29 | 11.000 | 11.280 | 11.000 | 11.280 | 1.093 | 40,000 |
| 2024-05-28 | 12.290 | 12.290 | 11.500 | 11.500 | 1.115 | 15,000 |
| 2024-05-27 | 12.210 | 12.210 | 11.800 | 12.000 | 1.163 | 43,000 |
| 2024-05-24 | 12.600 | 12.600 | 12.600 | 12.600 | 1.221 | 0 |
| 2024-05-23 | 12.610 | 12.610 | 12.600 | 12.600 | 1.221 | 3,000 |
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.