Minupar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	7.800	7.920	7.410	7.820	0.758	54,000
2022-09-08	7.860	7.860	7.650	7.800	0.756	9,000
2022-09-06	7.860	7.860	7.860	7.860	0.762	0
2022-09-05	7.380	7.860	7.200	7.860	0.762	35,000
2022-09-02	7.520	8.070	7.520	7.880	0.764	92,000
2022-09-01	7.500	7.930	7.360	7.930	0.769	37,000
2022-08-31	7.680	7.680	7.330	7.670	0.743	14,000
2022-08-30	7.590	7.720	7.590	7.690	0.745	7,000
2022-08-29	7.350	7.500	7.280	7.490	0.726	52,000
2022-08-26	7.410	7.740	7.410	7.740	0.750	56,000
2022-08-25	7.420	7.710	7.200	7.710	0.747	31,000
2022-08-24	7.810	7.870	7.520	7.770	0.753	21,000
2022-08-23	7.000	7.930	7.000	7.920	0.768	432,000
2022-08-22	7.150	7.330	7.150	7.300	0.708	40,000
2022-08-19	6.860	7.240	6.850	7.240	0.702	17,000
2022-08-18	6.130	7.400	6.130	7.090	0.687	366,000
2022-08-17	6.330	6.390	6.180	6.340	0.615	73,000
2022-08-16	6.170	6.340	6.050	6.290	0.610	73,000
2022-08-15	6.170	6.490	6.100	6.490	0.629	143,000
2022-08-12	6.170	6.260	6.160	6.260	0.607	14,000
2022-08-11	6.200	6.300	6.040	6.070	0.588	117,000
2022-08-10	6.390	6.390	6.040	6.200	0.601	182,000
2022-08-09	6.570	6.570	6.390	6.390	0.619	17,000
2022-08-08	6.350	6.580	6.210	6.580	0.638	48,000
2022-08-05	6.240	6.250	6.110	6.240	0.605	59,000
2022-08-04	6.200	6.500	6.120	6.470	0.627	141,000
2022-08-03	6.100	6.190	6.060	6.190	0.600	39,000
2022-08-02	6.200	6.200	6.070	6.150	0.596	23,000
2022-08-01	6.280	6.280	6.050	6.050	0.586	144,000
2022-07-29	6.400	6.500	6.250	6.400	0.620	324,000
2022-07-28	6.600	6.650	6.600	6.600	0.640	39,000
2022-07-27	6.260	6.850	6.260	6.850	0.664	43,000
2022-07-26	6.740	6.740	6.360	6.500	0.630	59,000
2022-07-25	6.600	6.700	6.500	6.570	0.637	21,000
2022-07-22	6.570	7.000	6.550	6.680	0.647	118,000
2022-07-21	6.450	6.500	6.340	6.400	0.620	81,000
2022-07-20	6.240	6.460	6.230	6.460	0.626	14,000
2022-07-19	6.300	6.490	6.210	6.260	0.607	43,000
2022-07-18	6.200	6.360	6.200	6.340	0.615	20,000
2022-07-15	6.440	6.450	6.140	6.160	0.597	73,000
2022-07-14	6.330	6.600	6.330	6.450	0.625	27,000
2022-07-13	6.500	6.640	6.100	6.640	0.644	49,000
2022-07-12	6.200	6.650	6.200	6.570	0.637	23,000
2022-07-11	6.500	6.690	6.300	6.500	0.630	27,000
2022-07-08	6.650	6.690	6.330	6.690	0.648	26,000
2022-07-07	6.580	6.690	6.480	6.650	0.645	9,000
2022-07-06	6.140	6.550	6.140	6.450	0.625	59,000
2022-07-05	6.470	6.470	6.100	6.200	0.601	154,000
2022-07-04	6.500	6.940	6.500	6.660	0.646	76,000
2022-07-01	6.880	6.950	6.500	6.950	0.674	39,000
2022-06-30	6.700	7.000	6.600	6.880	0.667	39,000
2022-06-29	6.990	7.190	6.940	6.950	0.674	36,000
2022-06-28	6.570	6.900	6.570	6.900	0.669	5,000
2022-06-27	6.600	6.900	6.500	6.900	0.669	63,000
2022-06-24	6.880	6.880	6.880	6.880	0.667	142,000
2022-06-23	6.500	6.800	6.500	6.800	0.659	4,000
2022-06-22	6.400	6.900	6.400	6.840	0.663	4,000
2022-06-21	6.030	6.990	6.030	6.990	0.678	77,000
2022-06-20	6.500	6.500	6.300	6.490	0.629	100,000
2022-06-17	6.710	6.880	6.200	6.200	0.601	194,000

← NewerPage 18 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.