Minupar Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 6.770 | 6.810 | 6.520 | 6.640 | 0.644 | 158,000 |
| 2021-12-20 | 6.840 | 6.900 | 6.740 | 6.850 | 0.664 | 16,000 |
| 2021-12-17 | 6.670 | 6.850 | 6.670 | 6.840 | 0.663 | 89,000 |
| 2021-12-16 | 6.880 | 6.880 | 6.800 | 6.820 | 0.661 | 18,000 |
| 2021-12-15 | 6.730 | 6.900 | 6.650 | 6.900 | 0.669 | 83,000 |
| 2021-12-14 | 6.830 | 7.010 | 6.710 | 6.710 | 0.650 | 136,000 |
| 2021-12-13 | 7.320 | 7.330 | 6.900 | 6.900 | 0.669 | 157,000 |
| 2021-12-10 | 7.000 | 7.350 | 6.980 | 7.300 | 0.708 | 125,000 |
| 2021-12-09 | 6.970 | 7.070 | 6.940 | 7.060 | 0.684 | 24,000 |
| 2021-12-08 | 6.930 | 7.050 | 6.830 | 7.050 | 0.683 | 57,000 |
| 2021-12-07 | 6.910 | 7.180 | 6.850 | 7.080 | 0.686 | 77,000 |
| 2021-12-06 | 6.820 | 7.280 | 6.760 | 7.000 | 0.678 | 82,000 |
| 2021-12-03 | 6.920 | 7.080 | 6.800 | 7.050 | 0.683 | 57,000 |
| 2021-12-02 | 6.880 | 7.300 | 6.700 | 7.000 | 0.678 | 121,000 |
| 2021-12-01 | 7.310 | 7.350 | 6.710 | 6.820 | 0.661 | 395,000 |
| 2021-11-30 | 7.270 | 7.690 | 7.250 | 7.400 | 0.717 | 86,000 |
| 2021-11-29 | 7.810 | 7.810 | 7.140 | 7.790 | 0.755 | 32,000 |
| 2021-11-26 | 7.820 | 8.050 | 6.510 | 7.790 | 0.755 | 313,000 |
| 2021-11-25 | 7.950 | 8.030 | 7.850 | 7.860 | 0.762 | 90,000 |
| 2021-11-24 | 8.010 | 8.050 | 7.930 | 8.010 | 0.776 | 14,000 |
| 2021-11-23 | 8.040 | 8.050 | 7.930 | 8.010 | 0.776 | 32,000 |
| 2021-11-22 | 7.870 | 8.090 | 7.860 | 7.990 | 0.774 | 72,000 |
| 2021-11-19 | 7.890 | 7.980 | 7.830 | 7.880 | 0.764 | 106,000 |
| 2021-11-18 | 8.090 | 8.150 | 7.930 | 8.010 | 0.776 | 102,000 |
| 2021-11-17 | 8.470 | 8.470 | 8.010 | 8.090 | 0.784 | 45,000 |
| 2021-11-16 | 8.000 | 8.300 | 7.940 | 8.020 | 0.777 | 121,000 |
| 2021-11-12 | 8.120 | 8.530 | 8.100 | 8.300 | 0.804 | 272,000 |
| 2021-11-11 | 8.480 | 8.580 | 8.250 | 8.470 | 0.821 | 29,000 |
| 2021-11-10 | 8.630 | 8.630 | 8.220 | 8.580 | 0.832 | 47,000 |
| 2021-11-09 | 8.360 | 8.600 | 8.020 | 8.540 | 0.828 | 140,000 |
| 2021-11-08 | 8.170 | 8.360 | 7.880 | 8.360 | 0.810 | 88,000 |
| 2021-11-05 | 8.290 | 8.500 | 8.100 | 8.190 | 0.794 | 59,000 |
| 2021-11-04 | 8.100 | 8.390 | 7.880 | 8.390 | 0.813 | 141,000 |
| 2021-11-03 | 8.530 | 8.740 | 7.700 | 8.200 | 0.795 | 690,000 |
| 2021-11-01 | 8.800 | 8.850 | 8.530 | 8.760 | 0.849 | 324,000 |
| 2021-10-29 | 8.800 | 8.990 | 8.780 | 8.970 | 0.869 | 20,000 |
| 2021-10-28 | 9.100 | 9.190 | 8.800 | 8.800 | 0.853 | 66,000 |
| 2021-10-27 | 8.840 | 9.290 | 8.840 | 9.100 | 0.882 | 46,000 |
| 2021-10-26 | 9.270 | 9.370 | 8.840 | 8.840 | 0.857 | 51,000 |
| 2021-10-25 | 9.390 | 9.390 | 9.070 | 9.170 | 0.889 | 89,000 |
| 2021-10-22 | 9.140 | 9.480 | 8.200 | 9.390 | 0.910 | 124,000 |
| 2021-10-21 | 9.010 | 9.440 | 8.710 | 9.140 | 0.886 | 381,000 |
| 2021-10-20 | 9.480 | 10.000 | 9.000 | 9.430 | 0.914 | 188,000 |
| 2021-10-19 | 9.590 | 9.590 | 9.120 | 9.270 | 0.899 | 129,000 |
| 2021-10-18 | 9.530 | 9.680 | 9.360 | 9.360 | 0.907 | 67,000 |
| 2021-10-15 | 9.590 | 9.600 | 9.450 | 9.580 | 0.929 | 17,000 |
| 2021-10-14 | 9.340 | 9.750 | 9.340 | 9.490 | 0.920 | 83,000 |
← NewerPage 21 of 21 · 1,247 trading days
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.