Minupar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	16.630	16.750	16.620	16.620	1.611	7,000
2023-08-28	16.840	16.840	16.430	16.790	1.627	24,000
2023-08-25	17.020	17.250	16.850	16.850	1.633	31,000
2023-08-24	16.210	18.000	16.210	17.190	1.666	147,000
2023-08-23	15.630	16.370	15.630	16.370	1.587	25,000
2023-08-22	15.680	16.300	15.680	16.300	1.580	27,000
2023-08-21	15.540	16.140	15.500	16.140	1.564	163,000
2023-08-18	15.510	16.190	15.500	16.000	1.551	180,000
2023-08-17	15.540	15.790	15.400	15.400	1.493	195,000
2023-08-16	15.960	16.300	15.730	15.730	1.525	191,000
2023-08-15	15.210	16.340	15.050	15.990	1.550	201,000
2023-08-14	15.000	16.100	15.000	15.880	1.539	57,000
2023-08-11	15.460	15.460	15.100	15.460	1.498	23,000
2023-08-10	15.700	16.000	15.200	15.200	1.473	60,000
2023-08-09	15.910	16.000	15.510	15.960	1.547	202,000
2023-08-08	14.900	16.100	14.900	15.910	1.542	110,000
2023-08-07	16.210	16.300	14.800	14.800	1.434	79,000
2023-08-04	16.490	16.890	15.610	16.210	1.571	65,000
2023-08-03	17.000	17.000	17.000	17.000	1.648	0
2023-08-02	16.620	17.070	16.450	17.000	1.648	16,000
2023-08-01	17.160	17.160	17.030	17.140	1.661	11,000
2023-07-31	17.150	17.250	16.600	17.250	1.672	66,000
2023-07-28	16.960	17.200	16.790	17.160	1.663	41,000
2023-07-27	16.990	17.150	16.550	17.090	1.656	45,000
2023-07-26	15.640	16.980	15.500	16.980	1.646	186,000
2023-07-25	16.370	16.370	16.070	16.070	1.558	7,000
2023-07-24	15.000	16.420	15.000	16.420	1.591	43,000
2023-07-21	16.150	16.940	16.120	16.300	1.580	56,000
2023-07-20	16.360	16.740	16.350	16.740	1.623	10,000
2023-07-19	16.800	16.980	16.330	16.800	1.628	107,000
2023-07-18	17.090	17.100	16.450	16.970	1.645	77,000
2023-07-17	16.490	17.150	16.040	17.100	1.657	100,000
2023-07-14	15.150	16.800	15.010	16.800	1.628	128,000
2023-07-13	14.800	15.170	14.760	15.160	1.469	79,000
2023-07-12	13.900	15.180	13.900	14.960	1.450	239,000
2023-07-11	13.470	14.000	13.150	13.900	1.347	146,000
2023-07-10	12.950	13.300	12.540	13.300	1.289	177,000
2023-07-07	12.940	12.980	12.760	12.980	1.258	49,000
2023-07-06	12.960	12.960	12.420	12.950	1.255	78,000
2023-07-05	12.930	12.930	12.500	12.850	1.245	28,000
2023-07-04	12.440	12.880	12.320	12.760	1.237	38,000
2023-07-03	12.200	12.890	12.200	12.620	1.223	90,000
2023-06-30	11.610	12.450	11.600	12.200	1.182	53,000
2023-06-29	12.470	12.500	12.000	12.450	1.207	41,000
2023-06-28	11.590	12.400	11.590	11.990	1.162	75,000
2023-06-27	10.810	11.500	10.350	11.300	1.095	103,000
2023-06-26	10.790	10.870	10.740	10.750	1.042	48,000
2023-06-23	10.320	10.800	10.320	10.800	1.047	29,000
2023-06-22	10.540	10.590	10.310	10.330	1.001	18,000
2023-06-21	10.500	10.590	10.300	10.590	1.026	20,000
2023-06-20	10.590	10.650	10.200	10.500	1.018	60,000
2023-06-19	10.340	10.680	10.340	10.600	1.027	45,000
2023-06-16	10.000	10.340	10.000	10.340	1.002	8,000
2023-06-15	10.390	10.390	10.000	10.000	0.969	11,000
2023-06-14	9.880	10.480	9.700	10.480	1.016	48,000
2023-06-13	9.900	9.900	9.900	9.900	0.960	1,000
2023-06-12	10.160	10.190	9.700	9.710	0.941	126,000
2023-06-09	9.860	10.390	9.850	10.190	0.988	78,000
2023-06-07	9.790	9.980	9.750	9.850	0.955	25,000
2023-06-06	9.600	9.600	9.300	9.300	0.901	40,000

← NewerPage 14 of 21 · 1,241 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.