Minupar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	6.350	6.350	6.200	6.200	0.601	36,000
2022-12-06	6.270	6.300	6.270	6.300	0.611	17,000
2022-12-05	6.310	6.310	6.310	6.310	0.612	1,000
2022-12-02	6.150	6.290	6.150	6.240	0.605	28,000
2022-12-01	6.400	6.400	6.200	6.300	0.611	27,000
2022-11-30	6.350	6.350	6.350	6.350	0.615	2,000
2022-11-29	6.230	6.320	6.230	6.250	0.606	11,000
2022-11-28	6.280	6.300	6.280	6.300	0.611	3,000
2022-11-25	6.440	6.440	6.140	6.360	0.616	32,000
2022-11-24	6.450	6.450	6.250	6.300	0.611	44,000
2022-11-23	6.190	6.280	6.190	6.280	0.609	7,000
2022-11-22	6.200	6.270	6.180	6.270	0.608	20,000
2022-11-21	6.200	6.350	6.200	6.200	0.601	31,000
2022-11-18	6.580	6.720	6.180	6.180	0.599	60,000
2022-11-17	6.590	6.590	6.000	6.510	0.631	14,000
2022-11-16	6.680	6.680	6.680	6.680	0.647	0
2022-11-14	6.570	6.680	6.320	6.680	0.647	23,000
2022-11-11	6.300	6.700	6.210	6.570	0.637	61,000
2022-11-10	6.250	6.590	6.250	6.440	0.624	77,000
2022-11-09	6.530	6.700	6.400	6.400	0.620	60,000
2022-11-08	6.020	6.670	6.000	6.670	0.647	53,000
2022-11-07	6.370	6.500	6.370	6.500	0.630	2,000
2022-11-04	6.450	6.550	6.370	6.450	0.625	17,000
2022-11-03	6.270	6.500	6.270	6.400	0.620	19,000
2022-11-01	6.300	6.350	6.270	6.350	0.615	34,000
2022-10-31	6.230	6.540	6.230	6.250	0.606	60,000
2022-10-28	6.550	6.550	6.500	6.500	0.630	15,000
2022-10-27	6.340	6.670	6.340	6.470	0.627	47,000
2022-10-26	6.360	6.640	6.340	6.640	0.644	27,000
2022-10-25	6.690	6.700	6.550	6.690	0.648	13,000
2022-10-24	6.320	6.790	6.320	6.790	0.658	29,000
2022-10-21	6.300	6.800	6.300	6.800	0.659	35,000
2022-10-20	6.570	6.570	6.330	6.540	0.634	24,000
2022-10-19	6.580	6.660	6.400	6.400	0.620	14,000
2022-10-18	6.670	6.670	6.570	6.660	0.646	14,000
2022-10-17	6.500	6.500	6.500	6.500	0.630	7,000
2022-10-14	6.400	6.500	6.320	6.500	0.630	16,000
2022-10-13	6.420	6.420	6.350	6.400	0.620	92,000
2022-10-11	6.410	6.720	6.350	6.720	0.651	47,000
2022-10-10	6.530	6.530	6.510	6.510	0.631	7,000
2022-10-07	6.750	6.750	6.750	6.750	0.654	3,000
2022-10-06	6.440	6.600	6.400	6.570	0.637	19,000
2022-10-05	6.640	6.830	6.530	6.800	0.659	37,000
2022-10-04	6.780	6.780	6.500	6.720	0.651	13,000
2022-10-03	6.360	6.740	6.350	6.720	0.651	36,000
2022-09-30	6.390	6.500	6.320	6.500	0.630	26,000
2022-09-29	6.350	6.600	6.300	6.300	0.611	126,000
2022-09-28	6.500	6.590	6.500	6.590	0.639	8,000
2022-09-27	6.650	6.650	6.500	6.600	0.640	27,000
2022-09-26	6.590	6.700	6.450	6.590	0.639	135,000
2022-09-23	6.410	6.650	6.310	6.580	0.638	40,000
2022-09-22	6.790	6.790	6.630	6.700	0.649	33,000
2022-09-21	6.640	6.800	6.640	6.800	0.659	105,000
2022-09-20	6.640	6.790	6.410	6.640	0.644	176,000
2022-09-19	7.000	7.180	6.630	6.630	0.643	1,598,000
2022-09-16	7.430	7.540	7.150	7.440	0.721	136,000
2022-09-15	7.990	8.000	7.820	7.830	0.759	23,000
2022-09-14	7.420	8.000	7.420	7.740	0.750	47,000
2022-09-13	7.580	7.600	7.460	7.510	0.728	18,000
2022-09-12	7.430	7.980	7.430	7.740	0.750	79,000

← NewerPage 17 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.