Minupar Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 20.000 | 20.400 | 20.000 | 20.200 | 1.958 | 16,000 |
| 2024-11-06 | 20.490 | 20.490 | 20.000 | 20.490 | 1.986 | 19,000 |
| 2024-11-05 | 19.650 | 20.450 | 19.650 | 20.200 | 1.958 | 16,000 |
| 2024-11-04 | 19.700 | 20.280 | 19.700 | 19.700 | 1.909 | 4,000 |
| 2024-11-01 | 20.290 | 20.290 | 19.400 | 19.740 | 1.913 | 12,000 |
| 2024-10-31 | 19.250 | 20.500 | 19.250 | 20.300 | 1.968 | 22,000 |
| 2024-10-30 | 19.510 | 19.800 | 19.250 | 19.250 | 1.866 | 36,000 |
| 2024-10-29 | 19.750 | 20.000 | 19.750 | 20.000 | 1.938 | 6,000 |
| 2024-10-28 | 19.940 | 20.280 | 19.510 | 19.510 | 1.891 | 10,000 |
| 2024-10-25 | 19.500 | 20.060 | 19.470 | 19.550 | 1.895 | 41,000 |
| 2024-10-24 | 20.000 | 20.950 | 19.610 | 19.610 | 1.901 | 39,000 |
| 2024-10-23 | 20.220 | 20.420 | 20.220 | 20.290 | 1.967 | 3,000 |
| 2024-10-22 | 20.890 | 20.990 | 20.210 | 20.460 | 1.983 | 79,000 |
| 2024-10-21 | 20.520 | 20.900 | 20.230 | 20.880 | 2.024 | 18,000 |
| 2024-10-18 | 19.150 | 20.900 | 19.100 | 20.500 | 1.987 | 38,000 |
| 2024-10-17 | 20.000 | 20.000 | 19.000 | 20.000 | 1.938 | 17,000 |
| 2024-10-16 | 20.000 | 21.000 | 19.350 | 20.410 | 1.978 | 35,000 |
| 2024-10-15 | 19.450 | 20.000 | 18.810 | 20.000 | 1.938 | 31,000 |
| 2024-10-14 | 18.820 | 19.370 | 18.620 | 18.620 | 1.805 | 62,000 |
| 2024-10-11 | 18.390 | 18.930 | 18.100 | 18.780 | 1.820 | 70,000 |
| 2024-10-10 | 18.110 | 18.390 | 18.100 | 18.100 | 1.754 | 7,000 |
| 2024-10-09 | 18.970 | 18.970 | 18.100 | 18.400 | 1.783 | 52,000 |
| 2024-10-08 | 18.470 | 18.500 | 18.100 | 18.500 | 1.793 | 22,000 |
| 2024-10-07 | 17.400 | 19.000 | 17.300 | 18.600 | 1.803 | 84,000 |
| 2024-10-04 | 17.380 | 17.450 | 17.000 | 17.200 | 1.667 | 69,000 |
| 2024-10-03 | 17.380 | 17.380 | 17.380 | 17.380 | 1.685 | 2,000 |
| 2024-10-02 | 16.800 | 17.780 | 16.450 | 16.450 | 1.594 | 15,000 |
| 2024-10-01 | 17.830 | 17.830 | 17.830 | 17.830 | 1.728 | 0 |
| 2024-09-30 | 17.830 | 17.830 | 17.830 | 17.830 | 1.728 | 0 |
| 2024-09-27 | 17.200 | 17.830 | 17.200 | 17.830 | 1.728 | 7,000 |
| 2024-09-26 | 17.970 | 17.980 | 17.000 | 17.900 | 1.735 | 12,000 |
| 2024-09-25 | 17.690 | 17.700 | 17.690 | 17.690 | 1.715 | 26,000 |
| 2024-09-24 | 16.410 | 17.980 | 16.300 | 17.700 | 1.716 | 33,000 |
| 2024-09-23 | 16.190 | 17.500 | 15.810 | 17.100 | 1.657 | 110,000 |
| 2024-09-20 | 16.200 | 16.200 | 16.200 | 16.200 | 1.570 | 0 |
| 2024-09-19 | 16.200 | 16.200 | 16.200 | 16.200 | 1.570 | 0 |
| 2024-09-18 | 16.200 | 16.200 | 16.200 | 16.200 | 1.570 | 0 |
| 2024-09-17 | 16.090 | 16.200 | 16.090 | 16.200 | 1.570 | 3,000 |
| 2024-09-16 | 15.500 | 16.180 | 15.500 | 16.180 | 1.568 | 16,000 |
| 2024-09-13 | 15.200 | 16.180 | 15.200 | 16.180 | 1.568 | 5,000 |
| 2024-09-12 | 16.090 | 16.200 | 16.090 | 16.200 | 1.570 | 4,000 |
| 2024-09-11 | 16.090 | 16.100 | 16.090 | 16.100 | 1.560 | 3,000 |
| 2024-09-10 | 16.160 | 16.160 | 16.160 | 16.160 | 1.566 | 0 |
| 2024-09-09 | 16.000 | 16.160 | 16.000 | 16.160 | 1.566 | 6,000 |
| 2024-09-06 | 16.190 | 16.190 | 16.190 | 16.190 | 1.569 | 0 |
| 2024-09-05 | 16.180 | 16.190 | 16.100 | 16.190 | 1.569 | 7,000 |
| 2024-09-04 | 15.500 | 16.140 | 15.500 | 16.140 | 1.564 | 16,000 |
| 2024-09-03 | 16.150 | 16.180 | 16.150 | 16.180 | 1.568 | 4,000 |
| 2024-09-02 | 16.180 | 16.180 | 16.180 | 16.180 | 1.568 | 1,000 |
| 2024-08-30 | 16.010 | 16.010 | 16.010 | 16.010 | 1.552 | 6,000 |
| 2024-08-29 | 16.010 | 16.010 | 16.010 | 16.010 | 1.552 | 2,000 |
| 2024-08-28 | 15.980 | 16.300 | 15.130 | 16.290 | 1.579 | 49,000 |
| 2024-08-27 | 15.190 | 15.780 | 15.190 | 15.780 | 1.529 | 36,000 |
| 2024-08-26 | 15.280 | 15.980 | 15.280 | 15.790 | 1.530 | 65,000 |
| 2024-08-23 | 15.130 | 15.130 | 14.600 | 15.120 | 1.465 | 22,000 |
| 2024-08-22 | 15.870 | 15.870 | 15.000 | 15.060 | 1.460 | 22,000 |
| 2024-08-21 | 15.710 | 16.280 | 15.640 | 15.640 | 1.516 | 21,000 |
| 2024-08-20 | 16.140 | 16.150 | 16.140 | 16.150 | 1.565 | 2,000 |
| 2024-08-19 | 15.460 | 16.300 | 15.450 | 16.300 | 1.580 | 14,000 |
| 2024-08-16 | 15.100 | 16.280 | 15.100 | 16.000 | 1.551 | 24,000 |
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.