Minupar Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-15 | 6.750 | 6.950 | 6.750 | 6.900 | 0.669 | 14,000 |
| 2022-06-14 | 6.800 | 6.800 | 6.800 | 6.800 | 0.659 | 15,000 |
| 2022-06-13 | 6.800 | 7.000 | 6.700 | 7.000 | 0.678 | 33,000 |
| 2022-06-10 | 6.800 | 7.200 | 6.600 | 7.200 | 0.698 | 76,000 |
| 2022-06-09 | 6.880 | 6.960 | 6.630 | 6.960 | 0.675 | 17,000 |
| 2022-06-08 | 6.750 | 6.980 | 6.750 | 6.980 | 0.677 | 6,000 |
| 2022-06-07 | 7.000 | 7.000 | 7.000 | 7.000 | 0.678 | 0 |
| 2022-06-06 | 7.070 | 7.120 | 6.950 | 7.000 | 0.678 | 98,000 |
| 2022-06-03 | 7.010 | 7.060 | 7.010 | 7.060 | 0.684 | 27,000 |
| 2022-06-02 | 7.030 | 7.170 | 6.910 | 7.010 | 0.679 | 52,000 |
| 2022-06-01 | 7.020 | 7.180 | 7.000 | 7.000 | 0.678 | 45,000 |
| 2022-05-31 | 7.210 | 7.400 | 7.210 | 7.400 | 0.717 | 42,000 |
| 2022-05-30 | 7.310 | 7.400 | 7.220 | 7.400 | 0.717 | 23,000 |
| 2022-05-27 | 7.500 | 7.500 | 7.210 | 7.500 | 0.727 | 53,000 |
| 2022-05-26 | 7.100 | 7.600 | 6.930 | 7.600 | 0.737 | 226,000 |
| 2022-05-25 | 7.000 | 7.280 | 7.000 | 7.050 | 0.683 | 94,000 |
| 2022-05-24 | 7.370 | 7.370 | 7.110 | 7.270 | 0.705 | 19,000 |
| 2022-05-23 | 7.040 | 7.500 | 7.040 | 7.380 | 0.715 | 64,000 |
| 2022-05-20 | 7.000 | 7.050 | 6.870 | 7.020 | 0.680 | 18,000 |
| 2022-05-19 | 6.640 | 6.910 | 6.640 | 6.880 | 0.667 | 132,000 |
| 2022-05-18 | 6.820 | 6.820 | 6.630 | 6.790 | 0.658 | 22,000 |
| 2022-05-17 | 6.850 | 6.930 | 6.850 | 6.930 | 0.672 | 61,000 |
| 2022-05-16 | 7.000 | 7.000 | 6.840 | 6.840 | 0.663 | 60,000 |
| 2022-05-13 | 6.700 | 7.100 | 6.600 | 7.090 | 0.687 | 71,000 |
| 2022-05-12 | 6.750 | 6.940 | 6.550 | 6.940 | 0.673 | 70,000 |
| 2022-05-11 | 7.200 | 7.310 | 6.960 | 6.960 | 0.675 | 67,000 |
| 2022-05-10 | 7.130 | 7.520 | 7.130 | 7.520 | 0.729 | 75,000 |
| 2022-05-09 | 7.110 | 7.500 | 6.980 | 7.500 | 0.727 | 117,000 |
| 2022-05-06 | 7.400 | 7.590 | 7.400 | 7.580 | 0.735 | 6,000 |
| 2022-05-05 | 7.390 | 7.640 | 7.200 | 7.640 | 0.741 | 24,000 |
| 2022-05-04 | 7.010 | 7.460 | 6.900 | 7.460 | 0.723 | 80,000 |
| 2022-05-03 | 7.340 | 7.340 | 7.160 | 7.340 | 0.711 | 20,000 |
| 2022-05-02 | 7.320 | 7.330 | 7.310 | 7.330 | 0.710 | 26,000 |
| 2022-04-29 | 7.310 | 7.640 | 7.300 | 7.640 | 0.741 | 104,000 |
| 2022-04-28 | 7.030 | 7.460 | 7.010 | 7.440 | 0.721 | 77,000 |
| 2022-04-27 | 7.540 | 7.630 | 7.270 | 7.280 | 0.706 | 94,000 |
| 2022-04-26 | 7.480 | 7.630 | 7.200 | 7.630 | 0.740 | 188,000 |
| 2022-04-25 | 7.590 | 7.590 | 7.410 | 7.590 | 0.736 | 32,000 |
| 2022-04-22 | 7.300 | 7.700 | 7.300 | 7.670 | 0.743 | 208,000 |
| 2022-04-20 | 7.510 | 7.870 | 7.510 | 7.600 | 0.737 | 147,000 |
| 2022-04-19 | 7.400 | 7.890 | 7.400 | 7.850 | 0.761 | 87,000 |
| 2022-04-18 | 7.840 | 7.840 | 7.320 | 7.590 | 0.736 | 181,000 |
| 2022-04-14 | 7.320 | 7.840 | 7.120 | 7.840 | 0.760 | 212,000 |
| 2022-04-13 | 7.510 | 7.980 | 7.310 | 7.510 | 0.728 | 145,000 |
| 2022-04-12 | 7.960 | 7.960 | 7.300 | 7.520 | 0.729 | 189,000 |
| 2022-04-11 | 7.500 | 8.000 | 7.310 | 7.870 | 0.763 | 111,000 |
| 2022-04-08 | 7.210 | 7.700 | 6.950 | 7.700 | 0.746 | 131,000 |
| 2022-04-07 | 7.500 | 7.800 | 7.130 | 7.300 | 0.708 | 170,000 |
| 2022-04-06 | 6.750 | 8.700 | 6.750 | 7.500 | 0.727 | 765,000 |
| 2022-04-05 | 6.730 | 6.850 | 6.720 | 6.830 | 0.662 | 174,000 |
| 2022-04-04 | 6.880 | 6.900 | 6.720 | 6.720 | 0.651 | 159,000 |
| 2022-04-01 | 6.870 | 6.900 | 6.710 | 6.900 | 0.669 | 142,000 |
| 2022-03-31 | 6.840 | 6.950 | 6.600 | 6.950 | 0.674 | 391,000 |
| 2022-03-30 | 6.800 | 6.960 | 6.530 | 6.930 | 0.672 | 82,000 |
| 2022-03-29 | 6.990 | 6.990 | 6.700 | 6.960 | 0.675 | 103,000 |
| 2022-03-28 | 6.920 | 6.920 | 6.700 | 6.890 | 0.668 | 98,000 |
| 2022-03-25 | 6.840 | 6.990 | 6.790 | 6.800 | 0.659 | 107,000 |
| 2022-03-24 | 6.800 | 6.940 | 6.430 | 6.910 | 0.670 | 320,000 |
| 2022-03-23 | 6.830 | 6.900 | 6.500 | 6.890 | 0.668 | 323,000 |
| 2022-03-22 | 6.500 | 7.490 | 6.500 | 6.750 | 0.654 | 2,216,000 |
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.