Minupar Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.220 | 4.240 | 3.980 | 4.010 | 4.010 | 19,000 |
| 2026-07-20 | 3.970 | 4.290 | 3.950 | 4.220 | 4.220 | 69,200 |
| 2026-07-17 | 3.950 | 4.090 | 3.920 | 4.090 | 4.090 | 20,000 |
| 2026-07-16 | 3.870 | 4.020 | 3.870 | 4.020 | 4.020 | 9,200 |
| 2026-07-15 | 3.940 | 3.980 | 3.900 | 3.940 | 3.940 | 8,100 |
| 2026-07-14 | 3.940 | 3.990 | 3.900 | 3.960 | 3.960 | 5,500 |
| 2026-07-13 | 3.920 | 3.970 | 3.900 | 3.900 | 3.900 | 5,500 |
| 2026-07-10 | 3.940 | 3.990 | 3.930 | 3.990 | 3.990 | 16,800 |
| 2026-07-09 | 3.820 | 3.940 | 3.820 | 3.940 | 3.940 | 5,000 |
| 2026-07-08 | 3.940 | 3.950 | 3.870 | 3.930 | 3.930 | 6,200 |
| 2026-07-07 | 3.940 | 3.950 | 3.900 | 3.940 | 3.940 | 20,800 |
| 2026-07-06 | 3.960 | 3.960 | 3.860 | 3.950 | 3.950 | 7,100 |
| 2026-07-03 | 3.940 | 3.980 | 3.910 | 3.960 | 3.960 | 9,200 |
| 2026-07-02 | 3.910 | 3.980 | 3.900 | 3.980 | 3.980 | 10,200 |
| 2026-07-01 | 3.800 | 3.980 | 3.800 | 3.910 | 3.910 | 7,200 |
| 2026-06-30 | 3.890 | 3.990 | 3.890 | 3.990 | 3.990 | 7,400 |
| 2026-06-29 | 3.970 | 3.970 | 3.890 | 3.890 | 3.890 | 8,100 |
| 2026-06-26 | 3.920 | 3.990 | 3.890 | 3.890 | 3.890 | 15,700 |
| 2026-06-25 | 3.940 | 3.990 | 3.940 | 3.990 | 3.990 | 9,700 |
| 2026-06-24 | 3.950 | 3.950 | 3.930 | 3.950 | 3.950 | 5,700 |
| 2026-06-23 | 3.950 | 3.980 | 3.900 | 3.940 | 3.940 | 10,500 |
| 2026-06-22 | 3.880 | 3.980 | 3.880 | 3.950 | 3.950 | 4,800 |
| 2026-06-19 | 3.930 | 3.990 | 3.920 | 3.980 | 3.980 | 11,300 |
| 2026-06-18 | 3.950 | 3.970 | 3.900 | 3.970 | 3.970 | 14,000 |
| 2026-06-17 | 3.980 | 3.980 | 3.900 | 3.950 | 3.950 | 8,600 |
| 2026-06-16 | 3.980 | 3.980 | 3.900 | 3.960 | 3.960 | 4,600 |
| 2026-06-15 | 3.900 | 4.000 | 3.860 | 4.000 | 4.000 | 5,800 |
| 2026-06-12 | 3.960 | 3.980 | 3.900 | 3.970 | 3.970 | 1,100 |
| 2026-06-11 | 3.990 | 4.010 | 3.850 | 3.990 | 3.990 | 1,800 |
| 2026-06-10 | 3.970 | 4.020 | 3.900 | 3.920 | 3.920 | 13,300 |
| 2026-06-09 | 3.840 | 4.000 | 3.840 | 3.990 | 3.990 | 3,500 |
| 2026-06-08 | 3.860 | 4.030 | 3.860 | 4.010 | 4.010 | 7,100 |
| 2026-06-05 | 4.040 | 4.040 | 3.790 | 3.790 | 3.790 | 17,400 |
| 2026-06-03 | 3.920 | 4.020 | 3.910 | 4.020 | 4.020 | 4,900 |
| 2026-06-02 | 3.840 | 4.020 | 3.840 | 4.000 | 4.000 | 6,300 |
| 2026-06-01 | 4.000 | 4.020 | 3.900 | 3.990 | 3.990 | 4,600 |
| 2026-05-29 | 4.000 | 4.060 | 3.930 | 3.950 | 3.950 | 19,400 |
| 2026-05-28 | 3.850 | 3.990 | 3.780 | 3.990 | 3.990 | 12,000 |
| 2026-05-27 | 3.840 | 3.890 | 3.800 | 3.800 | 3.800 | 6,300 |
| 2026-05-26 | 3.820 | 3.850 | 3.790 | 3.810 | 3.810 | 16,200 |
| 2026-05-25 | 3.950 | 4.000 | 3.810 | 3.820 | 3.820 | 32,800 |
| 2026-05-22 | 3.890 | 4.000 | 3.840 | 3.950 | 3.950 | 9,200 |
| 2026-05-21 | 4.080 | 4.080 | 3.890 | 3.890 | 3.890 | 9,300 |
| 2026-05-20 | 4.000 | 4.140 | 3.950 | 3.990 | 3.990 | 54,000 |
| 2026-05-19 | 3.930 | 3.990 | 3.920 | 3.990 | 3.990 | 3,500 |
| 2026-05-18 | 3.930 | 4.080 | 3.900 | 3.980 | 3.980 | 30,100 |
| 2026-05-15 | 3.840 | 3.920 | 3.810 | 3.880 | 3.880 | 11,600 |
| 2026-05-14 | 3.810 | 3.850 | 3.780 | 3.850 | 3.850 | 2,300 |
| 2026-05-13 | 3.800 | 3.860 | 3.770 | 3.830 | 3.830 | 10,500 |
| 2026-05-12 | 3.830 | 3.870 | 3.810 | 3.830 | 3.830 | 2,400 |
| 2026-05-11 | 3.950 | 3.950 | 3.820 | 3.830 | 3.830 | 32,500 |
| 2026-05-08 | 3.930 | 4.130 | 3.910 | 3.910 | 3.910 | 21,100 |
| 2026-05-07 | 3.940 | 4.070 | 3.940 | 4.000 | 4.000 | 26,600 |
| 2026-05-06 | 4.080 | 4.080 | 3.930 | 4.000 | 4.000 | 6,300 |
| 2026-05-05 | 4.030 | 4.030 | 4.000 | 4.030 | 4.030 | 2,700 |
| 2026-05-04 | 3.890 | 4.120 | 3.860 | 4.040 | 4.040 | 53,200 |
| 2026-04-30 | 3.850 | 4.070 | 3.840 | 3.910 | 3.910 | 44,600 |
| 2026-04-29 | 4.040 | 4.140 | 3.820 | 3.900 | 3.900 | 62,000 |
| 2026-04-28 | 4.000 | 4.150 | 3.990 | 4.140 | 4.140 | 5,900 |
| 2026-04-27 | 4.000 | 4.060 | 3.830 | 4.030 | 4.030 | 31,100 |
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.