Minupar Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4.470 | 4.490 | 4.120 | 4.320 | 4.187 | 23,100 |
| 2026-01-23 | 4.440 | 4.610 | 4.380 | 4.470 | 4.332 | 14,400 |
| 2026-01-22 | 4.320 | 4.700 | 4.280 | 4.450 | 4.313 | 47,400 |
| 2026-01-21 | 4.350 | 4.380 | 4.070 | 4.310 | 4.177 | 29,300 |
| 2026-01-20 | 4.150 | 4.260 | 4.070 | 4.240 | 4.109 | 21,200 |
| 2026-01-19 | 4.250 | 4.250 | 4.120 | 4.240 | 4.109 | 18,900 |
| 2026-01-16 | 4.200 | 4.280 | 4.130 | 4.250 | 4.119 | 10,800 |
| 2026-01-15 | 4.270 | 4.330 | 4.180 | 4.200 | 4.071 | 4,800 |
| 2026-01-14 | 4.190 | 4.310 | 4.120 | 4.250 | 4.119 | 16,400 |
| 2026-01-13 | 4.240 | 4.300 | 4.000 | 4.190 | 4.061 | 28,200 |
| 2026-01-12 | 4.540 | 4.540 | 4.190 | 4.190 | 4.061 | 49,800 |
| 2026-01-09 | 4.590 | 4.590 | 4.410 | 4.460 | 4.323 | 17,000 |
| 2026-01-08 | 4.640 | 4.650 | 4.500 | 4.590 | 4.449 | 18,200 |
| 2026-01-07 | 4.560 | 4.660 | 4.450 | 4.590 | 4.449 | 8,500 |
| 2026-01-06 | 4.560 | 4.680 | 4.500 | 4.560 | 4.420 | 6,600 |
| 2026-01-05 | 4.570 | 4.760 | 4.530 | 4.640 | 4.497 | 4,300 |
| 2026-01-02 | 4.600 | 4.880 | 4.210 | 4.680 | 4.536 | 136,600 |
| 2025-12-30 | 4.760 | 4.970 | 4.580 | 4.600 | 4.458 | 52,200 |
| 2025-12-29 | 4.350 | 4.810 | 4.290 | 4.760 | 4.613 | 98,000 |
| 2025-12-26 | 4.410 | 4.420 | 4.340 | 4.350 | 4.216 | 8,600 |
| 2025-12-23 | 4.450 | 4.450 | 4.340 | 4.420 | 4.284 | 5,300 |
| 2025-12-22 | 4.540 | 4.540 | 4.440 | 4.450 | 4.313 | 5,700 |
| 2025-12-19 | 4.490 | 4.520 | 4.350 | 4.500 | 4.361 | 15,500 |
| 2025-12-18 | 4.480 | 4.600 | 4.320 | 4.420 | 4.284 | 24,000 |
| 2025-12-17 | 4.540 | 4.590 | 4.370 | 4.420 | 4.284 | 13,400 |
| 2025-12-16 | 4.700 | 4.730 | 4.400 | 4.440 | 4.303 | 25,100 |
| 2025-12-15 | 4.600 | 4.850 | 4.600 | 4.700 | 4.555 | 11,400 |
| 2025-12-12 | 4.500 | 4.660 | 4.390 | 4.530 | 4.391 | 28,100 |
| 2025-12-11 | 4.400 | 4.600 | 4.280 | 4.500 | 4.361 | 17,700 |
| 2025-12-10 | 4.210 | 4.470 | 4.210 | 4.380 | 4.245 | 26,800 |
| 2025-12-09 | 4.750 | 4.840 | 4.180 | 4.190 | 4.061 | 169,500 |
| 2025-12-08 | 4.980 | 4.990 | 4.680 | 4.750 | 4.604 | 38,100 |
| 2025-12-05 | 4.960 | 5.000 | 4.850 | 4.920 | 4.769 | 15,300 |
| 2025-12-04 | 4.900 | 5.000 | 4.900 | 4.950 | 4.798 | 33,600 |
| 2025-12-03 | 5.070 | 5.100 | 4.800 | 4.870 | 4.720 | 47,000 |
| 2025-12-02 | 5.230 | 5.230 | 4.950 | 4.950 | 4.798 | 35,200 |
| 2025-12-01 | 5.070 | 5.310 | 5.070 | 5.210 | 5.050 | 24,400 |
| 2025-11-28 | 5.330 | 5.340 | 5.100 | 5.190 | 5.030 | 26,500 |
| 2025-11-27 | 5.260 | 5.500 | 5.150 | 5.270 | 5.108 | 60,900 |
| 2025-11-26 | 5.260 | 5.260 | 5.150 | 5.170 | 5.011 | 15,300 |
| 2025-11-25 | 5.230 | 5.280 | 5.090 | 5.260 | 5.098 | 22,800 |
| 2025-11-24 | 5.240 | 5.290 | 5.070 | 5.220 | 5.059 | 24,100 |
| 2025-11-21 | 5.100 | 5.240 | 5.050 | 5.180 | 5.021 | 30,000 |
| 2025-11-19 | 5.120 | 5.150 | 4.720 | 5.000 | 4.846 | 151,700 |
| 2025-11-18 | 5.150 | 5.160 | 5.000 | 5.130 | 4.972 | 10,400 |
| 2025-11-17 | 5.180 | 5.190 | 4.910 | 5.140 | 4.982 | 21,700 |
| 2025-11-14 | 5.050 | 5.190 | 4.970 | 5.190 | 5.030 | 16,400 |
| 2025-11-13 | 5.120 | 5.150 | 4.920 | 5.050 | 4.895 | 16,200 |
| 2025-11-12 | 5.270 | 5.270 | 4.970 | 5.150 | 4.991 | 14,900 |
| 2025-11-11 | 5.150 | 5.270 | 5.070 | 5.270 | 5.108 | 21,500 |
| 2025-11-10 | 5.090 | 5.500 | 5.080 | 5.140 | 4.982 | 31,400 |
| 2025-11-07 | 5.770 | 5.900 | 5.010 | 5.010 | 4.856 | 50,700 |
| 2025-11-06 | 4.970 | 5.990 | 4.810 | 5.780 | 5.602 | 62,300 |
| 2025-11-05 | 4.980 | 4.990 | 4.930 | 4.990 | 4.836 | 36,800 |
| 2025-11-04 | 4.940 | 5.000 | 4.860 | 4.980 | 4.827 | 55,600 |
| 2025-11-03 | 5.000 | 5.000 | 4.740 | 4.940 | 4.788 | 49,300 |
| 2025-10-31 | 5.000 | 5.020 | 4.840 | 5.000 | 4.846 | 73,300 |
| 2025-10-30 | 4.680 | 5.130 | 4.680 | 4.990 | 4.836 | 107,600 |
| 2025-10-29 | 4.220 | 4.690 | 4.120 | 4.680 | 4.536 | 60,600 |
| 2025-10-28 | 4.240 | 4.250 | 4.060 | 4.190 | 4.061 | 15,500 |
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.