Minupar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	7.990	8.700	7.920	8.250	0.800	248,000
2023-03-06	7.660	8.160	7.660	8.000	0.775	317,000
2023-03-03	7.590	7.670	7.500	7.670	0.743	131,000
2023-03-02	7.240	7.760	7.240	7.570	0.734	145,000
2023-03-01	7.160	7.230	7.010	7.220	0.700	129,000
2023-02-28	7.270	7.400	6.800	7.400	0.717	254,000
2023-02-27	6.000	7.350	6.000	7.270	0.705	912,000
2023-02-24	5.860	5.980	5.810	5.980	0.580	20,000
2023-02-23	5.770	5.860	5.750	5.860	0.568	14,000
2023-02-22	5.820	5.890	5.760	5.890	0.571	9,000
2023-02-17	5.850	5.930	5.820	5.820	0.564	6,000
2023-02-16	5.760	5.870	5.760	5.870	0.569	8,000
2023-02-15	5.780	5.900	5.750	5.900	0.572	21,000
2023-02-14	5.630	5.950	5.630	5.750	0.557	15,000
2023-02-13	5.950	5.950	5.890	5.890	0.571	3,000
2023-02-10	5.800	5.870	5.720	5.870	0.569	50,000
2023-02-08	5.830	5.950	5.760	5.950	0.577	35,000
2023-02-07	5.850	5.970	5.820	5.950	0.577	18,000
2023-02-06	6.000	6.000	5.820	5.830	0.565	24,000
2023-02-03	5.840	5.940	5.840	5.940	0.576	5,000
2023-02-02	5.860	5.940	5.860	5.940	0.576	4,000
2023-02-01	5.840	6.000	5.800	5.990	0.581	113,000
2023-01-31	5.850	6.120	5.830	6.090	0.590	51,000
2023-01-30	5.950	5.980	5.830	5.980	0.580	60,000
2023-01-27	6.050	6.140	5.950	6.140	0.595	11,000
2023-01-26	5.950	6.140	5.840	6.140	0.595	5,000
2023-01-25	5.900	6.150	5.860	6.150	0.596	20,000
2023-01-24	6.030	6.030	6.030	6.030	0.584	0
2023-01-23	6.030	6.030	6.030	6.030	0.584	0
2023-01-20	6.030	6.030	6.030	6.030	0.584	0
2023-01-19	5.850	6.040	5.850	6.030	0.584	39,000
2023-01-18	5.900	5.970	5.860	5.930	0.575	10,000
2023-01-17	6.070	6.070	5.950	5.950	0.577	4,000
2023-01-16	5.910	5.980	5.820	5.980	0.580	23,000
2023-01-13	5.930	6.030	5.850	5.910	0.573	15,000
2023-01-12	5.920	5.940	5.860	5.860	0.568	24,000
2023-01-11	5.920	5.940	5.920	5.940	0.576	5,000
2023-01-10	6.190	6.190	5.950	5.950	0.577	25,000
2023-01-09	6.020	6.020	6.020	6.020	0.584	6,000
2023-01-06	5.870	6.020	5.860	6.020	0.584	49,000
2023-01-05	5.810	5.910	5.800	5.900	0.572	23,000
2023-01-04	5.900	6.050	5.900	6.050	0.586	22,000
2023-01-03	6.190	6.190	6.020	6.130	0.594	5,000
2023-01-02	5.900	6.090	5.900	6.090	0.590	6,000
2022-12-29	6.170	6.170	6.170	6.170	0.598	5,000
2022-12-28	6.010	6.050	5.800	5.900	0.572	33,000
2022-12-27	6.180	6.180	6.000	6.010	0.583	19,000
2022-12-26	6.000	6.150	5.970	6.050	0.586	7,000
2022-12-23	6.190	6.190	6.190	6.190	0.600	1,000
2022-12-22	5.920	6.100	5.920	6.100	0.591	6,000
2022-12-21	6.300	6.300	6.100	6.140	0.595	21,000
2022-12-20	5.920	6.190	5.920	6.140	0.595	37,000
2022-12-19	6.020	6.020	5.900	5.900	0.572	14,000
2022-12-16	5.840	6.010	5.840	6.010	0.583	13,000
2022-12-15	6.190	6.190	5.840	5.840	0.566	4,000
2022-12-14	6.080	6.200	5.950	6.190	0.600	66,000
2022-12-13	6.140	6.270	6.050	6.150	0.596	15,000
2022-12-12	6.070	6.140	6.050	6.140	0.595	24,000
2022-12-09	6.290	6.290	6.290	6.290	0.610	0
2022-12-08	6.130	6.290	6.130	6.290	0.610	9,000

← NewerPage 16 of 21 · 1,241 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.