Minupar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	9.510	9.590	9.300	9.400	0.911	62,000
2023-06-01	9.500	9.500	9.500	9.500	0.921	5,000
2023-05-31	9.800	9.800	9.170	9.320	0.903	54,000
2023-05-30	9.760	9.870	9.750	9.870	0.957	6,000
2023-05-29	9.560	10.480	9.560	10.160	0.985	61,000
2023-05-26	10.400	10.600	10.010	10.010	0.970	66,000
2023-05-25	10.000	10.480	9.890	10.460	1.014	84,000
2023-05-24	9.840	9.890	9.510	9.890	0.959	44,000
2023-05-23	9.990	10.000	9.690	9.690	0.939	16,000
2023-05-22	9.990	10.000	9.970	10.000	0.969	24,000
2023-05-19	9.660	10.000	9.560	10.000	0.969	73,000
2023-05-18	9.500	9.690	9.050	9.690	0.939	49,000
2023-05-17	9.200	9.700	9.200	9.690	0.939	64,000
2023-05-16	9.000	9.390	9.000	9.280	0.899	64,000
2023-05-15	9.190	9.400	9.020	9.110	0.883	45,000
2023-05-12	9.050	9.130	9.050	9.130	0.885	13,000
2023-05-11	8.900	9.030	8.900	9.000	0.872	31,000
2023-05-10	9.030	9.030	9.000	9.000	0.872	10,000
2023-05-09	9.010	9.100	9.010	9.020	0.874	8,000
2023-05-08	8.870	9.100	8.870	9.100	0.882	62,000
2023-05-05	9.100	9.100	8.850	8.850	0.858	25,000
2023-05-04	9.150	9.150	8.860	9.100	0.882	60,000
2023-05-03	9.150	9.190	8.900	9.010	0.873	96,000
2023-05-02	9.230	9.240	9.060	9.230	0.895	53,000
2023-04-28	9.240	9.240	8.920	9.000	0.872	31,000
2023-04-27	8.600	8.700	8.600	8.700	0.843	2,000
2023-04-26	9.000	9.000	8.600	8.600	0.834	19,000
2023-04-25	9.050	9.050	9.000	9.000	0.872	7,000
2023-04-24	8.980	9.050	8.980	9.050	0.877	25,000
2023-04-20	9.150	9.150	9.000	9.000	0.872	19,000
2023-04-19	9.200	9.250	9.200	9.250	0.897	21,000
2023-04-18	9.000	9.010	9.000	9.000	0.872	12,000
2023-04-17	9.050	9.090	9.000	9.090	0.881	28,000
2023-04-14	9.000	9.140	9.000	9.140	0.886	21,000
2023-04-13	9.190	9.530	9.100	9.300	0.901	123,000
2023-04-12	9.000	9.130	8.800	9.130	0.885	45,000
2023-04-11	8.720	8.900	8.720	8.900	0.863	18,000
2023-04-10	8.620	8.870	8.620	8.720	0.845	102,000
2023-04-06	8.460	8.660	8.420	8.660	0.839	16,000
2023-04-05	8.410	8.500	8.390	8.420	0.816	87,000
2023-04-04	8.870	8.870	8.560	8.560	0.830	41,000
2023-04-03	8.790	8.800	8.750	8.790	0.852	20,000
2023-03-31	8.640	8.790	8.640	8.790	0.852	23,000
2023-03-30	8.830	9.000	8.780	8.900	0.863	255,000
2023-03-29	8.630	8.690	8.630	8.690	0.842	7,000
2023-03-28	8.360	8.540	8.360	8.540	0.828	4,000
2023-03-27	8.430	8.590	8.430	8.500	0.824	91,000
2023-03-24	8.690	8.700	8.500	8.530	0.827	42,000
2023-03-23	8.790	8.800	8.570	8.570	0.831	152,000
2023-03-22	8.750	8.770	8.640	8.700	0.843	103,000
2023-03-21	8.730	8.780	8.540	8.760	0.849	139,000
2023-03-20	8.490	8.650	8.470	8.650	0.838	360,000
2023-03-17	8.650	8.650	8.450	8.500	0.824	69,000
2023-03-16	8.420	8.680	8.300	8.680	0.841	214,000
2023-03-15	8.300	8.400	8.130	8.380	0.812	294,000
2023-03-14	8.450	8.500	8.200	8.300	0.804	233,000
2023-03-13	8.150	8.590	8.000	8.400	0.814	518,000
2023-03-10	8.340	8.360	8.000	8.300	0.804	302,000
2023-03-09	8.200	8.340	8.200	8.340	0.808	67,000
2023-03-08	8.250	8.290	8.060	8.200	0.795	139,000

← NewerPage 15 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.