Minupar Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 12.970 | 12.970 | 12.970 | 12.970 | 1.257 | 0 |
| 2024-05-21 | 12.900 | 12.970 | 12.900 | 12.970 | 1.257 | 20,000 |
| 2024-05-20 | 12.950 | 12.970 | 12.900 | 12.970 | 1.257 | 22,000 |
| 2024-05-17 | 12.460 | 12.990 | 12.400 | 12.800 | 1.241 | 228,000 |
| 2024-05-16 | 12.390 | 13.000 | 12.200 | 13.000 | 1.260 | 83,000 |
| 2024-05-15 | 13.200 | 13.400 | 12.110 | 12.260 | 1.188 | 56,000 |
| 2024-05-14 | 13.890 | 13.890 | 13.890 | 13.890 | 1.346 | 1,000 |
| 2024-05-13 | 13.800 | 13.800 | 13.350 | 13.410 | 1.300 | 9,000 |
| 2024-05-10 | 13.600 | 13.910 | 13.210 | 13.830 | 1.340 | 45,000 |
| 2024-05-09 | 15.250 | 15.250 | 14.220 | 15.090 | 1.463 | 18,000 |
| 2024-05-08 | 15.480 | 15.480 | 14.140 | 14.990 | 1.453 | 42,000 |
| 2024-05-07 | 15.480 | 15.480 | 13.500 | 15.440 | 1.497 | 122,000 |
| 2024-05-06 | 16.310 | 16.310 | 12.250 | 14.360 | 1.392 | 332,000 |
| 2024-05-03 | 17.500 | 17.500 | 17.500 | 17.500 | 1.696 | 0 |
| 2024-05-02 | 17.590 | 17.590 | 17.500 | 17.500 | 1.696 | 9,000 |
| 2024-04-30 | 18.380 | 18.380 | 18.380 | 18.380 | 1.781 | 0 |
| 2024-04-29 | 18.380 | 18.380 | 18.380 | 18.380 | 1.781 | 0 |
| 2024-04-26 | 18.380 | 18.380 | 18.380 | 18.380 | 1.781 | 1,000 |
| 2024-04-25 | 18.560 | 18.560 | 18.380 | 18.380 | 1.781 | 23,000 |
| 2024-04-24 | 18.110 | 18.200 | 17.990 | 17.990 | 1.744 | 38,000 |
| 2024-04-23 | 18.990 | 18.990 | 18.890 | 18.890 | 1.831 | 7,000 |
| 2024-04-22 | 18.970 | 18.970 | 18.970 | 18.970 | 1.839 | 0 |
| 2024-04-19 | 18.500 | 19.000 | 18.500 | 18.970 | 1.839 | 23,000 |
| 2024-04-18 | 18.660 | 18.710 | 18.000 | 18.000 | 1.745 | 32,000 |
| 2024-04-17 | 18.510 | 19.500 | 18.150 | 19.500 | 1.890 | 25,000 |
| 2024-04-16 | 19.310 | 19.310 | 19.310 | 19.310 | 1.872 | 0 |
| 2024-04-15 | 19.310 | 19.310 | 19.310 | 19.310 | 1.872 | 0 |
| 2024-04-12 | 18.630 | 19.310 | 18.630 | 19.310 | 1.872 | 26,000 |
| 2024-04-11 | 18.590 | 19.500 | 18.300 | 19.500 | 1.890 | 19,000 |
| 2024-04-10 | 19.170 | 19.170 | 18.590 | 18.590 | 1.802 | 3,000 |
| 2024-04-09 | 19.030 | 19.030 | 18.550 | 18.550 | 1.798 | 11,000 |
| 2024-04-08 | 18.000 | 19.990 | 18.000 | 19.000 | 1.842 | 13,000 |
| 2024-04-05 | 19.000 | 19.000 | 17.500 | 17.550 | 1.701 | 25,000 |
| 2024-04-04 | 18.510 | 18.510 | 18.510 | 18.510 | 1.794 | 0 |
| 2024-04-03 | 19.650 | 19.650 | 18.510 | 18.510 | 1.794 | 2,000 |
| 2024-04-02 | 19.660 | 19.660 | 19.660 | 19.660 | 1.906 | 2,000 |
| 2024-04-01 | 20.450 | 20.450 | 19.520 | 19.660 | 1.906 | 29,000 |
| 2024-03-28 | 20.750 | 20.900 | 20.750 | 20.890 | 2.025 | 7,000 |
| 2024-03-27 | 19.510 | 20.990 | 19.510 | 20.570 | 1.994 | 56,000 |
| 2024-03-26 | 18.530 | 19.300 | 18.500 | 19.300 | 1.871 | 22,000 |
| 2024-03-25 | 19.200 | 19.900 | 18.810 | 18.810 | 1.823 | 19,000 |
| 2024-03-22 | 20.000 | 20.000 | 20.000 | 20.000 | 1.938 | 0 |
| 2024-03-21 | 20.190 | 20.190 | 19.100 | 20.000 | 1.938 | 19,000 |
| 2024-03-20 | 20.500 | 20.500 | 20.500 | 20.500 | 1.987 | 0 |
| 2024-03-19 | 18.800 | 20.500 | 18.800 | 20.500 | 1.987 | 54,000 |
| 2024-03-18 | 19.120 | 20.500 | 18.790 | 18.790 | 1.821 | 117,000 |
| 2024-03-15 | 20.500 | 20.500 | 19.500 | 19.500 | 1.890 | 21,000 |
| 2024-03-14 | 21.060 | 21.060 | 20.500 | 20.500 | 1.987 | 4,000 |
| 2024-03-13 | 21.490 | 21.490 | 21.490 | 21.490 | 2.083 | 0 |
| 2024-03-12 | 20.500 | 21.490 | 20.500 | 21.490 | 2.083 | 6,000 |
| 2024-03-11 | 22.000 | 22.000 | 21.500 | 21.500 | 2.084 | 25,000 |
| 2024-03-08 | 20.500 | 20.500 | 19.900 | 19.900 | 1.929 | 4,000 |
| 2024-03-07 | 21.740 | 21.750 | 20.500 | 20.500 | 1.987 | 4,000 |
| 2024-03-06 | 21.660 | 21.660 | 20.500 | 20.500 | 1.987 | 4,000 |
| 2024-03-05 | 21.000 | 22.000 | 21.000 | 21.990 | 2.131 | 65,000 |
| 2024-03-04 | 19.880 | 19.900 | 19.870 | 19.900 | 1.929 | 6,000 |
| 2024-03-01 | 20.150 | 20.150 | 20.150 | 20.150 | 1.953 | 0 |
| 2024-02-29 | 21.070 | 21.650 | 20.150 | 20.150 | 1.953 | 6,000 |
| 2024-02-28 | 21.990 | 21.990 | 21.390 | 21.390 | 2.073 | 9,000 |
| 2024-02-27 | 20.500 | 21.500 | 20.500 | 21.500 | 2.084 | 15,000 |
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.