BEEF3.SA - Minerva S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20186.106.165.906.096.091,907,300
Aug 16, 20186.396.396.056.096.092,076,900
Aug 15, 20186.506.506.216.266.261,553,000
Aug 14, 20186.636.666.436.506.50804,100
Aug 13, 20186.506.626.356.626.62552,000
Aug 10, 20186.456.566.296.456.451,316,200
Aug 09, 20186.756.786.266.456.453,162,000
Aug 08, 20187.307.336.666.676.674,541,100
Aug 07, 20187.457.557.057.217.211,551,300
Aug 06, 20187.317.457.307.457.45866,000
Aug 03, 20187.397.457.307.357.351,083,900
Aug 02, 20187.527.567.397.397.391,024,900
Aug 01, 20187.547.647.377.517.513,929,200
Jul 31, 20187.187.647.027.547.545,482,100
Jul 30, 20187.457.507.257.257.251,045,600
Jul 27, 20187.297.447.227.407.40890,100
Jul 26, 20187.217.447.137.287.281,404,400
Jul 25, 20187.057.316.997.207.201,727,800
Jul 24, 20187.077.096.927.067.06715,700
Jul 23, 20187.057.126.977.037.03746,700
Jul 20, 20186.957.046.907.027.021,421,700
Jul 19, 20186.696.896.656.856.851,125,700
Jul 18, 20186.866.916.706.706.701,624,900
Jul 17, 20186.836.956.746.856.85551,600
Jul 16, 20186.816.936.776.806.80656,300
Jul 13, 20187.047.046.716.776.771,519,500
Jul 12, 20187.207.216.957.007.001,641,100
Jul 11, 20187.157.217.067.157.15954,500
Jul 10, 20187.207.247.007.187.18967,300
Jul 09, 20187.127.127.127.127.12-
Jul 06, 20187.277.297.127.127.12867,800
Jul 05, 20187.047.216.917.207.202,798,800
Jul 04, 20187.007.046.826.956.951,439,100
Jul 03, 20186.597.096.586.946.943,177,100
Jul 02, 20186.316.446.276.446.44770,700
Jun 29, 20186.436.486.196.276.271,689,600
Jun 28, 20186.546.576.326.336.331,505,400
Jun 27, 20186.646.666.506.506.50635,500
Jun 26, 20186.786.866.546.606.60663,300
Jun 25, 20186.976.996.616.706.70859,900
Jun 22, 20186.587.056.586.876.8710,479,600
Jun 21, 20186.646.786.386.476.471,416,200
Jun 20, 20186.526.726.386.616.611,470,400
Jun 19, 20186.356.566.326.416.41964,200
Jun 18, 20186.606.666.356.486.481,862,500
Jun 15, 20186.946.986.676.676.672,132,300
Jun 14, 20187.027.226.936.996.992,368,900
Jun 13, 20187.447.446.916.996.992,311,900
Jun 12, 20187.647.697.307.407.40959,500
Jun 11, 20187.928.007.547.587.581,615,200
Jun 08, 20187.787.997.647.807.802,220,800
Jun 07, 20187.907.907.467.607.602,811,600
Jun 06, 20188.098.557.777.997.994,066,700
Jun 05, 20187.608.397.348.008.002,596,300
Jun 04, 20187.307.717.297.657.65677,300
Jun 01, 20187.097.467.047.257.25890,800
May 30, 20187.307.337.047.087.081,178,800
May 29, 20187.607.607.217.297.29829,800
May 28, 20187.557.647.347.517.51764,400
May 25, 20187.317.847.287.727.721,913,400
May 24, 20187.027.256.827.257.25918,100
May 23, 20187.277.287.107.117.11747,200
May 22, 20187.007.306.977.307.30754,300
May 21, 20187.057.126.876.956.95457,000
May 18, 20187.047.046.826.966.96803,100
May 17, 20187.167.256.977.067.061,162,800
May 16, 20187.087.106.977.107.101,330,900
May 15, 20187.137.146.967.047.041,013,600
May 14, 20187.237.287.107.107.101,016,700
May 11, 20187.507.507.147.207.201,888,400
May 10, 20187.647.647.307.457.452,756,200
May 09, 20187.847.877.677.867.86717,500
May 08, 20187.967.987.757.807.80687,700
May 07, 20187.767.957.687.957.95897,000
May 04, 20187.707.767.617.747.741,600,400
May 03, 20188.018.027.707.737.731,050,900
May 02, 20188.208.207.998.008.00638,200
Apr 30, 20188.208.228.038.208.20491,200
Apr 27, 20188.138.248.138.208.20388,200
Apr 26, 20188.298.308.128.158.15472,800
Apr 25, 20188.358.358.118.278.27504,800
Apr 24, 20188.198.448.138.308.30789,900
Apr 23, 20188.168.328.098.098.09711,700
Apr 20, 20187.998.137.918.138.13680,300
Apr 19, 20188.008.027.887.977.97788,900
Apr 18, 20188.008.097.907.957.95656,500
Apr 17, 20188.198.197.908.008.00691,500
Apr 16, 20188.228.248.018.128.12387,600
Apr 13, 20188.188.278.108.228.22570,100
Apr 12, 20188.288.368.058.258.25749,100
Apr 11, 20188.388.468.178.278.27668,700
Apr 10, 20188.508.698.368.478.471,248,700
Apr 09, 20188.218.568.188.368.361,706,400
Apr 06, 20188.408.418.018.018.011,111,100
Apr 05, 20188.158.498.158.438.431,657,900
Apr 04, 20188.028.087.867.977.97826,100
Apr 03, 20187.508.157.508.068.061,306,500
Apr 02, 20187.607.727.437.457.45773,000
Mar 29, 20187.787.787.517.577.571,630,900
Mar 28, 20188.018.017.557.707.702,047,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...