Minupar Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 26.140 | 26.140 | 26.140 | 26.140 | 2.534 | 5,000 |
| 2025-08-01 | 25.980 | 26.140 | 25.980 | 26.140 | 2.534 | 11,000 |
| 2025-07-31 | 25.890 | 25.980 | 25.890 | 25.980 | 2.518 | 9,000 |
| 2025-07-30 | 25.410 | 26.000 | 24.800 | 25.990 | 2.519 | 21,000 |
| 2025-07-29 | 25.500 | 25.890 | 25.500 | 25.870 | 2.507 | 3,000 |
| 2025-07-28 | 25.910 | 25.910 | 25.910 | 25.910 | 2.511 | 2,000 |
| 2025-07-25 | 25.510 | 25.990 | 25.010 | 25.990 | 2.519 | 6,000 |
| 2025-07-24 | 26.090 | 26.090 | 26.090 | 26.090 | 2.529 | 0 |
| 2025-07-23 | 26.130 | 26.130 | 25.510 | 26.090 | 2.529 | 9,000 |
| 2025-07-22 | 26.130 | 26.130 | 26.130 | 26.130 | 2.533 | 0 |
| 2025-07-21 | 26.130 | 26.130 | 26.130 | 26.130 | 2.533 | 0 |
| 2025-07-18 | 26.130 | 26.130 | 26.130 | 26.130 | 2.533 | 0 |
| 2025-07-17 | 26.110 | 26.130 | 26.110 | 26.130 | 2.533 | 2,000 |
| 2025-07-16 | 25.010 | 26.140 | 25.010 | 26.140 | 2.534 | 7,000 |
| 2025-07-15 | 25.990 | 26.180 | 25.990 | 26.180 | 2.537 | 8,000 |
| 2025-07-14 | 25.310 | 26.230 | 25.180 | 26.230 | 2.542 | 12,000 |
| 2025-07-11 | 26.250 | 26.250 | 26.250 | 26.250 | 2.544 | 0 |
| 2025-07-10 | 26.250 | 26.250 | 26.250 | 26.250 | 2.544 | 0 |
| 2025-07-09 | 25.800 | 26.250 | 25.800 | 26.250 | 2.544 | 14,000 |
| 2025-07-08 | 25.800 | 25.990 | 25.800 | 25.990 | 2.519 | 6,000 |
| 2025-07-07 | 25.840 | 25.990 | 25.800 | 25.800 | 2.501 | 10,000 |
| 2025-07-04 | 25.900 | 25.900 | 25.900 | 25.900 | 2.510 | 0 |
| 2025-07-03 | 25.110 | 25.990 | 25.110 | 25.900 | 2.510 | 23,000 |
| 2025-07-02 | 25.490 | 26.240 | 25.490 | 26.000 | 2.520 | 21,000 |
| 2025-07-01 | 25.490 | 25.490 | 25.460 | 25.460 | 2.468 | 2,000 |
| 2025-06-30 | 25.490 | 25.500 | 25.490 | 25.500 | 2.472 | 3,000 |
| 2025-06-27 | 25.560 | 25.570 | 25.560 | 25.570 | 2.478 | 3,000 |
| 2025-06-26 | 25.560 | 25.570 | 25.490 | 25.570 | 2.478 | 22,000 |
| 2025-06-25 | 23.770 | 25.570 | 23.770 | 25.570 | 2.478 | 23,000 |
| 2025-06-24 | 24.480 | 24.480 | 23.650 | 23.780 | 2.305 | 5,000 |
| 2025-06-23 | 24.500 | 25.000 | 22.990 | 22.990 | 2.228 | 83,000 |
| 2025-06-20 | 25.170 | 25.580 | 24.900 | 25.000 | 2.423 | 9,000 |
| 2025-06-18 | 25.580 | 25.590 | 24.500 | 24.980 | 2.421 | 13,000 |
| 2025-06-17 | 24.860 | 25.300 | 24.860 | 25.300 | 2.452 | 15,000 |
| 2025-06-16 | 24.980 | 25.680 | 24.980 | 25.680 | 2.489 | 16,000 |
| 2025-06-13 | 24.980 | 24.980 | 24.010 | 24.010 | 2.327 | 3,000 |
| 2025-06-12 | 24.430 | 24.450 | 24.430 | 24.450 | 2.370 | 3,000 |
| 2025-06-11 | 24.280 | 24.450 | 24.190 | 24.190 | 2.345 | 8,000 |
| 2025-06-10 | 24.830 | 24.990 | 23.500 | 23.880 | 2.315 | 44,000 |
| 2025-06-09 | 25.380 | 25.380 | 24.990 | 24.990 | 2.422 | 5,000 |
| 2025-06-06 | 24.990 | 24.990 | 24.880 | 24.880 | 2.411 | 2,000 |
| 2025-06-05 | 25.780 | 25.780 | 24.130 | 24.690 | 2.393 | 22,000 |
| 2025-06-04 | 25.460 | 25.490 | 25.000 | 25.350 | 2.457 | 7,000 |
| 2025-06-03 | 25.680 | 25.680 | 25.680 | 25.680 | 2.489 | 1,000 |
| 2025-06-02 | 25.380 | 25.380 | 24.200 | 25.050 | 2.428 | 19,000 |
| 2025-05-30 | 25.190 | 25.210 | 23.810 | 23.810 | 2.308 | 14,000 |
| 2025-05-29 | 23.510 | 25.000 | 23.000 | 24.990 | 2.422 | 46,000 |
| 2025-05-28 | 25.780 | 25.780 | 24.490 | 24.490 | 2.374 | 16,000 |
| 2025-05-27 | 25.970 | 25.970 | 24.610 | 24.610 | 2.385 | 18,000 |
| 2025-05-26 | 25.490 | 25.790 | 25.400 | 25.400 | 2.462 | 14,000 |
| 2025-05-23 | 26.020 | 26.050 | 24.900 | 25.180 | 2.441 | 65,000 |
| 2025-05-22 | 26.680 | 26.680 | 26.670 | 26.670 | 2.585 | 3,000 |
| 2025-05-21 | 26.730 | 26.730 | 26.000 | 26.000 | 2.520 | 4,000 |
| 2025-05-20 | 26.730 | 26.740 | 26.000 | 26.420 | 2.561 | 23,000 |
| 2025-05-19 | 26.010 | 26.980 | 25.510 | 25.990 | 2.519 | 31,000 |
| 2025-05-16 | 26.250 | 27.680 | 25.660 | 26.990 | 2.616 | 91,000 |
| 2025-05-15 | 27.000 | 27.000 | 26.250 | 26.250 | 2.544 | 15,000 |
| 2025-05-14 | 27.680 | 27.680 | 27.680 | 27.680 | 2.683 | 0 |
| 2025-05-13 | 27.990 | 27.990 | 27.680 | 27.680 | 2.683 | 16,000 |
| 2025-05-12 | 27.490 | 27.500 | 27.290 | 27.490 | 2.664 | 22,000 |
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.