Minupar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	4.200	4.400	4.140	4.140	4.013	21,100
2025-10-24	39.970	40.990	39.900	39.900	3.867	37,000
2025-10-23	40.000	40.000	39.900	40.000	3.877	14,000
2025-10-22	39.980	40.000	39.980	40.000	3.877	11,000
2025-10-21	39.950	39.980	39.700	39.980	3.875	12,000
2025-10-20	39.500	40.000	39.500	39.980	3.875	8,000
2025-10-17	39.400	39.480	39.400	39.480	3.826	3,000
2025-10-16	37.820	39.000	37.790	39.000	3.780	60,000
2025-10-15	37.590	37.890	37.590	37.820	3.666	6,000
2025-10-14	38.390	38.400	36.000	36.980	3.584	34,000
2025-10-13	40.310	40.310	37.600	37.600	3.644	72,000
2025-10-10	40.780	40.800	40.300	40.300	3.906	10,000
2025-10-09	40.600	40.600	40.010	40.010	3.878	3,000
2025-10-08	40.030	41.800	39.950	40.160	3.892	22,000
2025-10-07	41.150	41.150	40.300	40.320	3.908	12,000
2025-10-06	39.980	42.990	39.980	41.150	3.988	59,000
2025-10-03	39.990	40.000	39.900	39.990	3.876	7,000
2025-10-02	39.500	39.990	39.500	39.990	3.876	13,000
2025-10-01	39.720	39.720	39.220	39.500	3.828	60,000
2025-09-30	40.010	40.010	39.700	39.710	3.849	14,000
2025-09-29	39.990	40.960	39.990	40.900	3.964	17,000
2025-09-26	39.990	40.000	39.160	40.000	3.877	19,000
2025-09-25	40.990	40.990	38.720	38.720	3.753	39,000
2025-09-24	40.990	40.990	39.910	40.990	3.973	19,000
2025-09-23	41.000	41.000	40.250	41.000	3.974	21,000
2025-09-22	40.800	41.930	40.300	41.800	4.051	93,000
2025-09-19	39.710	40.960	39.700	40.950	3.969	28,000
2025-09-18	40.180	41.300	40.180	41.300	4.003	11,000
2025-09-17	40.010	41.800	40.000	41.100	3.983	32,000
2025-09-16	39.710	41.250	39.360	41.250	3.998	71,000
2025-09-15	41.000	41.000	40.200	40.200	3.896	24,000
2025-09-12	41.980	43.000	40.000	42.200	4.090	94,000
2025-09-11	38.800	42.000	38.800	42.000	4.071	72,000
2025-09-10	42.600	42.990	37.900	37.900	3.673	62,000
2025-09-09	39.950	43.840	39.950	42.800	4.148	131,000
2025-09-08	39.940	39.960	38.010	39.960	3.873	23,000
2025-09-05	39.000	39.980	39.000	39.950	3.872	12,000
2025-09-04	38.890	39.940	37.530	39.890	3.866	36,000
2025-09-03	33.840	39.590	33.840	39.400	3.819	227,000
2025-09-02	32.890	33.170	32.890	33.170	3.215	19,000
2025-09-01	32.890	32.900	32.890	32.900	3.189	13,000
2025-08-29	32.870	32.900	32.560	32.900	3.189	18,000
2025-08-28	32.500	32.990	32.060	32.890	3.188	11,000
2025-08-27	32.020	32.250	32.020	32.030	3.104	35,000
2025-08-26	32.480	32.500	32.120	32.120	3.113	60,000
2025-08-25	32.480	32.490	32.150	32.150	3.116	17,000
2025-08-22	32.480	32.490	31.510	32.490	3.149	22,000
2025-08-21	32.490	32.500	32.240	32.240	3.125	22,000
2025-08-20	32.090	33.050	32.090	32.500	3.150	74,000
2025-08-19	32.500	32.500	31.260	31.260	3.030	109,000
2025-08-18	33.000	33.030	31.520	32.900	3.189	239,000
2025-08-15	30.000	33.500	30.000	33.160	3.214	129,000
2025-08-14	28.000	29.000	27.500	29.000	2.811	93,000
2025-08-13	28.130	28.880	28.130	28.800	2.791	39,000
2025-08-12	26.580	28.140	26.580	28.140	2.727	71,000
2025-08-11	26.370	26.500	26.370	26.500	2.568	14,000
2025-08-08	25.510	26.490	25.500	26.390	2.558	10,000
2025-08-07	26.130	26.500	26.130	26.500	2.568	30,000
2025-08-06	26.130	26.130	26.130	26.130	2.533	1,000
2025-08-05	26.140	26.140	25.410	25.410	2.463	2,000

← NewerPage 5 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.