Minupar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	26.800	27.780	26.300	26.900	2.607	38,000
2025-05-08	28.480	28.770	26.800	26.800	2.598	69,000
2025-05-07	29.880	29.880	28.100	28.480	2.760	78,000
2025-05-06	29.680	29.900	29.000	29.670	2.876	63,000
2025-05-05	32.000	32.000	29.000	29.350	2.845	99,000
2025-05-02	27.720	32.950	27.720	32.950	3.194	185,000
2025-04-30	27.000	29.080	27.000	28.460	2.758	24,000
2025-04-29	26.390	26.990	25.040	26.990	2.616	69,000
2025-04-28	26.990	27.290	25.810	25.810	2.502	38,000
2025-04-25	27.290	27.290	27.290	27.290	2.645	0
2025-04-24	27.290	27.290	27.290	27.290	2.645	4,000
2025-04-23	25.400	27.390	25.400	27.280	2.644	46,000
2025-04-22	27.490	27.500	25.400	25.400	2.462	22,000
2025-04-17	28.480	28.480	26.790	26.790	2.597	39,000
2025-04-16	27.060	28.880	27.050	27.740	2.689	37,000
2025-04-15	29.000	29.280	28.990	28.990	2.810	9,000
2025-04-14	29.480	29.480	29.480	29.480	2.857	1,000
2025-04-11	27.480	27.490	26.000	27.370	2.653	18,000
2025-04-10	27.150	27.580	27.000	27.550	2.670	35,000
2025-04-09	27.590	27.600	27.000	27.500	2.665	21,000
2025-04-08	27.510	27.870	27.000	27.640	2.679	27,000
2025-04-07	27.300	27.880	27.200	27.870	2.701	5,000
2025-04-04	28.030	28.100	27.740	28.000	2.714	25,000
2025-04-03	27.800	29.440	27.800	27.990	2.713	71,000
2025-04-02	29.460	29.460	27.610	27.610	2.676	27,000
2025-04-01	27.150	28.500	27.150	28.490	2.761	21,000
2025-03-31	29.300	29.490	29.000	29.480	2.857	19,000
2025-03-28	29.190	29.480	29.190	29.480	2.857	6,000
2025-03-27	29.200	29.200	29.000	29.170	2.827	12,000
2025-03-26	29.190	29.200	28.310	29.180	2.828	7,000
2025-03-25	29.300	29.480	28.620	29.470	2.856	33,000
2025-03-24	29.470	29.480	28.500	28.610	2.773	98,000
2025-03-21	29.000	29.470	29.000	29.470	2.856	13,000
2025-03-20	29.460	29.480	29.000	29.480	2.857	9,000
2025-03-19	29.010	29.470	29.000	29.450	2.854	13,000
2025-03-18	28.500	29.480	28.500	29.480	2.857	116,000
2025-03-17	28.970	28.970	28.900	28.900	2.801	2,000
2025-03-14	28.990	28.990	28.870	28.870	2.798	13,000
2025-03-13	28.990	28.990	28.990	28.990	2.810	0
2025-03-12	27.990	28.990	27.990	28.990	2.810	17,000
2025-03-11	27.880	27.970	27.860	27.970	2.711	8,000
2025-03-10	27.880	27.900	26.660	27.860	2.700	10,000
2025-03-07	27.790	27.800	27.000	27.540	2.669	49,000
2025-03-06	27.030	27.950	27.000	27.950	2.709	20,000
2025-03-05	27.690	27.690	27.690	27.690	2.684	1,000
2025-02-28	27.000	27.730	27.000	27.730	2.688	2,000
2025-02-27	26.610	27.780	26.610	27.780	2.693	5,000
2025-02-26	27.590	27.880	26.610	27.860	2.700	5,000
2025-02-25	27.980	27.990	26.980	27.590	2.674	14,000
2025-02-24	28.480	28.480	26.990	27.300	2.646	52,000
2025-02-21	28.680	28.990	27.200	27.890	2.703	20,000
2025-02-20	27.670	28.690	27.600	28.680	2.780	53,000
2025-02-19	27.690	27.690	27.690	27.690	2.684	0
2025-02-18	27.700	27.700	27.220	27.690	2.684	27,000
2025-02-17	27.800	27.800	27.490	27.690	2.684	38,000
2025-02-14	25.990	27.790	25.990	27.750	2.690	34,000
2025-02-13	25.600	26.000	25.000	25.500	2.472	35,000
2025-02-12	26.730	27.780	25.600	25.600	2.481	68,000
2025-02-11	26.870	27.280	26.150	27.000	2.617	39,000
2025-02-10	28.900	28.900	26.870	26.870	2.604	83,000

← NewerPage 7 of 21 · 1,247 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.