Minupar Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	6.230	6.450	6.110	6.330	0.614	73,000
2022-03-18	5.660	6.240	5.610	6.240	0.605	300,000
2022-03-17	5.570	5.680	5.500	5.680	0.551	24,000
2022-03-16	5.600	5.690	5.560	5.670	0.550	20,000
2022-03-15	5.740	5.740	5.500	5.690	0.552	141,000
2022-03-14	5.510	5.670	5.500	5.620	0.545	45,000
2022-03-11	5.500	5.590	5.500	5.590	0.542	24,000
2022-03-10	5.530	5.670	5.410	5.620	0.545	22,000
2022-03-09	5.610	5.700	5.550	5.680	0.551	69,000
2022-03-08	5.400	5.720	5.400	5.720	0.554	23,000
2022-03-07	5.450	5.620	5.450	5.590	0.542	38,000
2022-03-04	5.550	5.650	5.460	5.650	0.548	41,000
2022-03-03	5.380	5.690	5.380	5.660	0.549	117,000
2022-03-02	5.400	5.640	5.400	5.600	0.543	72,000
2022-02-25	5.450	5.690	5.450	5.660	0.549	90,000
2022-02-24	5.410	5.870	5.100	5.350	0.519	55,000
2022-02-23	6.000	6.050	5.800	5.940	0.576	135,000
2022-02-22	5.920	6.090	5.900	6.070	0.588	92,000
2022-02-21	5.930	5.990	5.920	5.920	0.574	32,000
2022-02-18	6.020	6.050	5.920	6.050	0.586	67,000
2022-02-17	6.070	6.070	6.010	6.050	0.586	74,000
2022-02-16	6.120	6.120	6.000	6.070	0.588	66,000
2022-02-15	6.080	6.160	6.040	6.120	0.593	112,000
2022-02-14	6.020	6.090	6.000	6.090	0.590	25,000
2022-02-11	6.180	6.200	6.000	6.120	0.593	104,000
2022-02-10	6.100	6.150	6.050	6.110	0.592	36,000
2022-02-09	6.090	6.100	6.000	6.000	0.582	27,000
2022-02-08	6.070	6.130	6.010	6.050	0.586	55,000
2022-02-07	6.180	6.200	6.000	6.000	0.582	106,000
2022-02-04	6.150	6.460	5.900	6.400	0.620	86,000
2022-02-03	6.400	6.590	6.160	6.220	0.603	59,000
2022-02-02	6.020	6.390	6.000	6.360	0.616	173,000
2022-02-01	6.050	6.090	5.930	6.020	0.584	53,000
2022-01-31	5.910	6.050	5.910	6.050	0.586	24,000
2022-01-28	6.020	6.020	5.850	6.010	0.583	71,000
2022-01-27	6.010	6.190	6.010	6.080	0.589	52,000
2022-01-26	6.110	6.150	6.040	6.070	0.588	51,000
2022-01-25	5.880	6.220	5.880	6.180	0.599	108,000
2022-01-24	5.960	5.960	5.850	5.860	0.568	83,000
2022-01-21	6.100	6.220	6.000	6.030	0.584	142,000
2022-01-20	6.130	6.320	6.110	6.110	0.592	124,000
2022-01-19	6.530	6.530	6.200	6.200	0.601	53,000
2022-01-18	6.580	6.580	6.350	6.480	0.628	70,000
2022-01-17	6.960	6.990	6.270	6.440	0.624	103,000
2022-01-14	6.030	6.900	6.030	6.600	0.640	119,000
2022-01-13	6.490	6.490	6.130	6.400	0.620	13,000
2022-01-12	5.850	6.250	5.850	6.250	0.606	114,000
2022-01-11	5.970	6.150	5.800	6.000	0.582	170,000
2022-01-10	5.780	5.800	5.660	5.800	0.562	44,000
2022-01-07	5.870	5.930	5.750	5.920	0.574	78,000
2022-01-06	5.900	6.050	5.870	5.870	0.569	48,000
2022-01-05	6.060	6.060	5.850	6.050	0.586	159,000
2022-01-04	6.260	6.300	6.050	6.250	0.606	214,000
2022-01-03	6.390	6.390	6.260	6.260	0.607	66,000
2021-12-30	6.300	6.500	6.300	6.390	0.619	77,000
2021-12-29	6.300	6.330	6.250	6.250	0.606	46,000
2021-12-28	6.440	6.440	6.290	6.290	0.610	46,000
2021-12-27	6.330	6.400	6.250	6.370	0.617	102,000
2021-12-23	6.400	6.440	6.240	6.400	0.620	94,000
2021-12-22	6.680	6.680	6.200	6.350	0.615	248,000

← NewerPage 20 of 21 · 1,240 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.