Minupar Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	18.990	20.500	18.990	20.490	1.986	129,000
2024-02-23	18.490	18.810	18.490	18.810	1.823	103,000
2024-02-22	17.510	18.800	16.300	18.490	1.792	64,000
2024-02-21	18.670	18.670	17.830	17.830	1.728	56,000
2024-02-20	19.000	19.500	18.900	18.900	1.832	22,000
2024-02-19	19.020	19.840	19.020	19.840	1.923	3,000
2024-02-16	19.770	20.080	19.770	20.080	1.946	2,000
2024-02-15	19.770	19.770	19.770	19.770	1.916	0
2024-02-14	19.770	19.770	19.770	19.770	1.916	2,000
2024-02-09	20.010	20.500	19.000	20.010	1.939	16,000
2024-02-08	20.200	20.990	20.200	20.990	2.034	2,000
2024-02-07	21.290	21.290	21.270	21.270	2.062	2,000
2024-02-06	21.520	21.520	20.410	21.000	2.035	48,000
2024-02-05	22.430	22.450	22.000	22.190	2.151	58,000
2024-02-02	22.440	22.450	22.440	22.450	2.176	4,000
2024-02-01	22.530	22.530	22.440	22.440	2.175	2,000
2024-01-31	22.160	22.160	22.160	22.160	2.148	0
2024-01-30	22.150	22.160	22.150	22.160	2.148	8,000
2024-01-29	22.160	22.160	22.160	22.160	2.148	0
2024-01-26	22.160	22.160	22.160	22.160	2.148	0
2024-01-25	22.160	22.160	22.160	22.160	2.148	0
2024-01-24	22.600	22.600	21.510	22.160	2.148	12,000
2024-01-23	21.010	22.480	21.000	22.470	2.178	5,000
2024-01-22	21.610	21.800	21.600	21.800	2.113	3,000
2024-01-19	23.000	23.000	22.650	22.650	2.195	25,000
2024-01-18	22.890	22.950	22.600	22.600	2.190	61,000
2024-01-17	20.000	23.000	19.000	22.890	2.219	297,000
2024-01-16	18.750	19.490	18.750	19.490	1.889	272,000
2024-01-15	18.490	18.780	18.490	18.780	1.820	6,000
2024-01-12	18.500	18.500	18.500	18.500	1.793	0
2024-01-11	18.500	18.500	18.500	18.500	1.793	10,000
2024-01-10	18.010	18.820	17.600	18.500	1.793	57,000
2024-01-09	18.990	18.990	18.690	18.980	1.840	6,000
2024-01-08	18.110	18.300	18.030	18.030	1.748	5,000
2024-01-05	18.160	18.970	18.150	18.970	1.839	24,000
2024-01-04	18.850	18.850	18.850	18.850	1.827	0
2024-01-03	18.020	18.850	17.840	18.850	1.827	7,000
2024-01-02	18.740	18.850	18.740	18.850	1.827	20,000
2023-12-28	17.510	19.000	17.420	18.990	1.841	44,000
2023-12-27	17.400	19.000	17.400	19.000	1.842	42,000
2023-12-26	17.400	17.400	17.400	17.400	1.686	7,000
2023-12-22	18.270	18.350	17.810	18.300	1.774	34,000
2023-12-21	18.000	18.000	18.000	18.000	1.745	1,000
2023-12-20	18.000	18.150	17.200	17.800	1.725	29,000
2023-12-19	18.190	18.200	18.000	18.000	1.745	23,000
2023-12-18	18.020	18.020	18.010	18.010	1.746	2,000
2023-12-15	18.500	18.500	18.000	18.010	1.746	9,000
2023-12-14	18.480	18.480	18.480	18.480	1.791	1,000
2023-12-13	18.780	18.780	18.100	18.500	1.793	13,000
2023-12-12	18.500	18.500	18.500	18.500	1.793	0
2023-12-11	18.000	18.500	18.000	18.500	1.793	9,000
2023-12-08	18.440	19.000	18.440	19.000	1.842	17,000
2023-12-07	18.110	18.200	18.000	18.000	1.745	11,000
2023-12-06	18.990	18.990	18.990	18.990	1.841	5,000
2023-12-05	18.000	18.980	18.000	18.980	1.840	2,000
2023-12-04	18.000	19.200	17.990	19.200	1.861	89,000
2023-12-01	18.090	19.190	18.090	19.190	1.860	85,000
2023-11-30	17.900	18.100	17.900	18.100	1.754	10,000
2023-11-29	18.140	18.150	17.480	17.480	1.694	7,000
2023-11-28	18.240	18.250	18.150	18.150	1.759	6,000

← NewerPage 12 of 21 · 1,242 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.