Minupar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.140	4.140	3.990	4.080	4.080	3,500
2026-04-23	4.130	4.180	4.050	4.060	4.060	4,400
2026-04-22	4.190	4.190	4.060	4.140	4.140	29,400
2026-04-20	4.090	4.220	3.990	4.200	4.200	17,600
2026-04-17	4.090	4.090	3.920	4.070	4.070	26,900
2026-04-16	4.130	4.200	4.090	4.090	4.090	12,700
2026-04-15	4.450	4.720	4.050	4.080	4.080	38,900
2026-04-14	4.220	4.460	4.170	4.450	4.320	27,100
2026-04-13	4.160	4.250	4.150	4.220	4.097	18,000
2026-04-10	4.190	4.190	4.150	4.190	4.061	7,000
2026-04-09	4.170	4.190	4.110	4.160	4.032	14,600
2026-04-08	4.140	4.200	4.110	4.190	4.061	14,100
2026-04-07	4.200	4.270	4.090	4.140	4.013	11,500
2026-04-06	4.120	4.290	4.110	4.140	4.013	12,000
2026-04-02	4.210	4.250	4.160	4.170	4.042	4,400
2026-04-01	4.200	4.290	4.200	4.210	4.080	19,300
2026-03-31	4.320	4.320	4.050	4.180	4.051	56,400
2026-03-30	4.070	4.260	4.000	4.260	4.129	30,000
2026-03-27	4.120	4.120	3.990	3.990	3.867	6,200
2026-03-26	4.160	4.250	3.980	3.990	3.867	19,700
2026-03-25	4.270	4.270	4.100	4.110	3.983	23,100
2026-03-24	4.260	4.320	4.200	4.200	4.071	7,200
2026-03-23	4.230	4.330	4.150	4.270	4.139	15,100
2026-03-20	4.200	4.330	4.160	4.220	4.090	3,000
2026-03-19	4.270	4.270	4.150	4.200	4.071	25,200
2026-03-18	4.390	4.390	4.240	4.280	4.148	13,600
2026-03-17	4.640	4.640	4.290	4.310	4.177	36,400
2026-03-16	4.570	4.690	4.340	4.640	4.497	38,400
2026-03-13	4.410	4.490	4.380	4.490	4.352	7,700
2026-03-12	4.230	4.410	4.230	4.400	4.265	5,000
2026-03-11	4.430	4.470	4.180	4.460	4.323	9,000
2026-03-10	4.400	4.470	4.300	4.440	4.303	3,200
2026-03-09	4.450	4.580	4.250	4.380	4.245	6,600
2026-03-06	4.640	4.640	4.310	4.390	4.255	6,200
2026-03-05	4.450	4.590	4.360	4.590	4.449	33,100
2026-03-04	4.420	4.470	4.350	4.420	4.284	9,600
2026-03-03	4.400	4.400	4.160	4.340	4.206	8,000
2026-03-02	4.340	4.470	4.230	4.260	4.129	12,500
2026-02-27	4.360	4.490	4.170	4.340	4.206	9,400
2026-02-26	4.350	4.350	4.160	4.300	4.168	11,700
2026-02-25	4.170	4.490	4.170	4.360	4.226	17,700
2026-02-24	4.100	4.400	4.050	4.150	4.022	20,300
2026-02-23	4.130	4.130	4.030	4.050	3.925	8,900
2026-02-20	4.140	4.170	4.010	4.070	3.945	14,100
2026-02-19	4.070	4.180	4.060	4.090	3.964	6,500
2026-02-18	4.160	4.300	4.100	4.120	3.993	4,700
2026-02-13	4.100	4.160	3.990	4.050	3.925	11,700
2026-02-12	4.100	4.190	4.000	4.020	3.896	17,200
2026-02-11	4.140	4.200	4.100	4.100	3.974	17,500
2026-02-10	4.200	4.230	4.100	4.140	4.013	19,400
2026-02-09	4.310	4.330	4.140	4.140	4.013	20,900
2026-02-06	4.290	4.330	4.230	4.300	4.168	6,900
2026-02-05	4.380	4.470	4.220	4.220	4.090	30,000
2026-02-04	4.420	4.450	4.340	4.380	4.245	8,300
2026-02-03	4.430	4.450	4.380	4.390	4.255	4,300
2026-02-02	4.410	4.690	4.320	4.320	4.187	31,100
2026-01-30	4.530	4.610	4.240	4.370	4.235	23,300
2026-01-29	4.550	4.560	4.300	4.530	4.391	24,300
2026-01-28	4.490	4.620	4.380	4.390	4.255	24,900
2026-01-27	4.320	4.680	4.320	4.490	4.352	52,300

← NewerPage 3 of 5 · 246 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.