Minupar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	18.470	18.500	17.750	17.750	1.720	18,000
2023-11-24	17.010	18.500	17.010	18.500	1.793	7,000
2023-11-23	17.500	18.500	17.500	18.500	1.793	5,000
2023-11-22	17.700	18.500	17.700	18.500	1.793	3,000
2023-11-21	18.490	18.500	18.490	18.500	1.793	2,000
2023-11-20	18.000	18.520	18.000	18.520	1.795	50,000
2023-11-17	17.990	17.990	17.460	17.900	1.735	15,000
2023-11-16	17.460	17.980	17.250	17.980	1.743	29,000
2023-11-14	17.500	18.210	17.500	17.670	1.713	70,000
2023-11-13	18.500	18.500	17.000	17.420	1.688	14,000
2023-11-10	17.790	18.640	17.500	18.610	1.804	116,000
2023-11-09	17.550	17.550	17.550	17.550	1.701	0
2023-11-08	17.580	17.910	17.490	17.550	1.701	23,000
2023-11-07	17.190	17.910	16.010	17.550	1.701	38,000
2023-11-06	16.320	17.010	16.320	17.000	1.648	147,000
2023-11-03	15.500	16.410	15.500	16.410	1.591	5,000
2023-11-01	15.830	16.000	15.010	15.010	1.455	26,000
2023-10-31	16.500	16.590	16.150	16.150	1.565	38,000
2023-10-30	15.500	17.500	14.810	16.500	1.599	198,000
2023-10-27	15.010	15.010	14.260	14.260	1.382	12,000
2023-10-26	15.490	15.500	15.000	15.000	1.454	111,000
2023-10-25	15.500	15.500	15.000	15.010	1.455	6,000
2023-10-24	15.360	15.800	15.360	15.800	1.531	2,000
2023-10-23	15.680	15.990	15.660	15.660	1.518	5,000
2023-10-20	15.980	16.000	15.710	16.000	1.551	50,000
2023-10-19	15.570	15.900	15.510	15.900	1.541	12,000
2023-10-18	15.630	15.950	14.400	15.890	1.540	107,000
2023-10-17	15.600	15.950	15.200	15.950	1.546	71,000
2023-10-16	15.210	15.700	15.200	15.200	1.473	33,000
2023-10-13	15.350	15.350	15.350	15.350	1.488	0
2023-10-11	15.660	15.660	15.300	15.350	1.488	18,000
2023-10-10	15.850	15.940	15.480	15.650	1.517	111,000
2023-10-09	14.400	16.000	14.400	15.690	1.521	419,000
2023-10-06	14.410	14.410	14.410	14.410	1.397	0
2023-10-05	14.030	14.410	14.030	14.410	1.397	7,000
2023-10-04	13.800	14.580	13.750	14.580	1.413	16,000
2023-10-03	14.000	14.980	13.980	14.590	1.414	9,000
2023-10-02	15.000	15.000	15.000	15.000	1.454	0
2023-09-29	15.470	15.500	15.000	15.000	1.454	63,000
2023-09-28	13.900	15.800	13.900	15.200	1.473	64,000
2023-09-27	14.000	14.000	13.600	13.790	1.337	34,000
2023-09-26	15.400	15.400	14.660	14.660	1.421	9,000
2023-09-25	15.690	15.990	15.380	15.970	1.548	17,000
2023-09-22	15.990	15.990	15.330	15.710	1.523	23,000
2023-09-21	15.400	16.480	15.380	15.410	1.494	8,000
2023-09-20	15.950	16.680	15.950	16.680	1.617	19,000
2023-09-19	15.130	15.990	15.100	15.990	1.550	41,000
2023-09-18	15.010	15.290	15.010	15.100	1.464	8,000
2023-09-15	15.400	15.400	14.500	15.290	1.482	62,000
2023-09-14	15.900	15.940	15.400	15.400	1.493	17,000
2023-09-13	15.510	15.790	15.400	15.790	1.530	37,000
2023-09-12	15.430	15.850	15.430	15.500	1.502	3,000
2023-09-11	15.220	16.090	15.120	15.430	1.496	81,000
2023-09-08	16.170	16.680	15.470	15.470	1.499	7,000
2023-09-06	17.320	17.320	16.330	16.330	1.583	36,000
2023-09-05	17.200	17.490	17.000	17.490	1.695	17,000
2023-09-04	16.670	17.370	16.670	17.370	1.684	29,000
2023-09-01	15.840	17.050	15.120	16.660	1.615	72,000
2023-08-31	16.730	16.730	15.600	16.000	1.551	23,000
2023-08-30	16.620	16.900	16.000	16.900	1.638	24,000

← NewerPage 13 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.