Minupar Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 28.890 | 28.900 | 28.690 | 28.690 | 2.781 | 8,000 |
| 2025-02-06 | 28.880 | 29.300 | 28.800 | 28.800 | 2.791 | 91,000 |
| 2025-02-05 | 28.790 | 28.900 | 28.500 | 28.860 | 2.797 | 39,000 |
| 2025-02-04 | 27.980 | 28.900 | 27.980 | 28.900 | 2.801 | 73,000 |
| 2025-02-03 | 27.110 | 27.890 | 26.550 | 27.890 | 2.703 | 19,000 |
| 2025-01-31 | 27.460 | 28.000 | 27.460 | 28.000 | 2.714 | 57,000 |
| 2025-01-30 | 27.030 | 27.480 | 27.000 | 27.450 | 2.661 | 60,000 |
| 2025-01-29 | 26.990 | 27.500 | 26.990 | 27.450 | 2.661 | 27,000 |
| 2025-01-28 | 26.490 | 27.490 | 26.490 | 26.990 | 2.616 | 69,000 |
| 2025-01-27 | 25.200 | 26.400 | 25.200 | 26.400 | 2.559 | 5,000 |
| 2025-01-24 | 26.010 | 26.490 | 26.000 | 26.490 | 2.567 | 5,000 |
| 2025-01-23 | 26.590 | 26.800 | 26.330 | 26.590 | 2.577 | 25,000 |
| 2025-01-22 | 26.180 | 27.000 | 26.180 | 26.600 | 2.578 | 26,000 |
| 2025-01-21 | 26.230 | 27.000 | 25.400 | 26.450 | 2.564 | 57,000 |
| 2025-01-20 | 25.680 | 26.500 | 25.500 | 26.500 | 2.568 | 20,000 |
| 2025-01-17 | 25.990 | 26.000 | 25.740 | 25.940 | 2.514 | 20,000 |
| 2025-01-16 | 25.230 | 26.000 | 25.230 | 26.000 | 2.520 | 10,000 |
| 2025-01-15 | 24.050 | 25.700 | 24.050 | 25.490 | 2.471 | 41,000 |
| 2025-01-14 | 24.740 | 24.890 | 24.000 | 24.000 | 2.326 | 14,000 |
| 2025-01-13 | 25.210 | 25.210 | 24.010 | 24.990 | 2.422 | 14,000 |
| 2025-01-10 | 24.690 | 26.900 | 24.400 | 25.480 | 2.470 | 157,000 |
| 2025-01-09 | 22.650 | 24.900 | 22.650 | 23.940 | 2.320 | 38,000 |
| 2025-01-08 | 22.000 | 22.880 | 22.000 | 22.880 | 2.218 | 30,000 |
| 2025-01-07 | 21.060 | 22.050 | 21.060 | 22.050 | 2.137 | 23,000 |
| 2025-01-06 | 21.890 | 21.900 | 21.840 | 21.840 | 2.117 | 3,000 |
| 2025-01-03 | 21.950 | 21.950 | 21.950 | 21.950 | 2.127 | 1,000 |
| 2025-01-02 | 21.390 | 21.390 | 21.390 | 21.390 | 2.073 | 0 |
| 2024-12-30 | 21.010 | 21.470 | 21.000 | 21.390 | 2.073 | 20,000 |
| 2024-12-27 | 21.000 | 21.600 | 20.950 | 21.000 | 2.035 | 18,000 |
| 2024-12-26 | 21.980 | 21.980 | 21.980 | 21.980 | 2.130 | 1,000 |
| 2024-12-23 | 21.010 | 22.090 | 21.010 | 21.340 | 2.068 | 17,000 |
| 2024-12-20 | 22.000 | 22.000 | 20.500 | 21.590 | 2.093 | 58,000 |
| 2024-12-19 | 21.400 | 22.200 | 21.400 | 22.200 | 2.152 | 33,000 |
| 2024-12-18 | 22.000 | 22.000 | 22.000 | 22.000 | 2.132 | 0 |
| 2024-12-17 | 21.830 | 22.250 | 21.830 | 22.000 | 2.132 | 10,000 |
| 2024-12-16 | 21.990 | 22.100 | 21.900 | 22.100 | 2.142 | 21,000 |
| 2024-12-13 | 21.940 | 21.940 | 20.100 | 21.840 | 2.117 | 29,000 |
| 2024-12-12 | 22.000 | 22.000 | 22.000 | 22.000 | 2.132 | 0 |
| 2024-12-11 | 21.800 | 22.000 | 21.400 | 22.000 | 2.132 | 12,000 |
| 2024-12-10 | 22.000 | 22.000 | 21.500 | 21.510 | 2.085 | 23,000 |
| 2024-12-09 | 21.400 | 22.000 | 21.400 | 22.000 | 2.132 | 13,000 |
| 2024-12-06 | 21.050 | 21.400 | 21.000 | 21.400 | 2.074 | 17,000 |
| 2024-12-05 | 20.840 | 21.100 | 20.510 | 21.050 | 2.040 | 10,000 |
| 2024-12-04 | 20.010 | 20.890 | 19.820 | 20.800 | 2.016 | 27,000 |
| 2024-12-03 | 19.520 | 20.660 | 19.520 | 20.580 | 1.995 | 12,000 |
| 2024-12-02 | 19.490 | 20.390 | 19.490 | 20.000 | 1.938 | 11,000 |
| 2024-11-29 | 18.230 | 19.640 | 18.230 | 19.490 | 1.889 | 12,000 |
| 2024-11-28 | 20.610 | 21.790 | 18.150 | 18.150 | 1.759 | 63,000 |
| 2024-11-27 | 21.200 | 21.690 | 21.000 | 21.600 | 2.094 | 13,000 |
| 2024-11-26 | 22.000 | 22.000 | 21.180 | 21.690 | 2.102 | 16,000 |
| 2024-11-25 | 21.700 | 22.000 | 21.600 | 22.000 | 2.132 | 11,000 |
| 2024-11-22 | 21.000 | 21.760 | 21.000 | 21.760 | 2.109 | 4,000 |
| 2024-11-21 | 21.570 | 21.570 | 21.570 | 21.570 | 2.091 | 0 |
| 2024-11-19 | 21.570 | 21.570 | 21.570 | 21.570 | 2.091 | 0 |
| 2024-11-18 | 19.570 | 21.570 | 19.570 | 21.570 | 2.091 | 10,000 |
| 2024-11-14 | 20.500 | 21.800 | 20.500 | 20.510 | 1.988 | 60,000 |
| 2024-11-13 | 20.000 | 20.050 | 19.990 | 20.050 | 1.943 | 13,000 |
| 2024-11-12 | 19.210 | 19.990 | 19.210 | 19.990 | 1.937 | 16,000 |
| 2024-11-11 | 19.760 | 20.190 | 19.100 | 19.990 | 1.937 | 7,000 |
| 2024-11-08 | 20.000 | 20.000 | 19.990 | 20.000 | 1.938 | 23,000 |
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.