BEEF3.SA - Minerva S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20185.225.245.105.145.141,959,000
Oct 18, 20185.375.375.155.165.161,286,500
Oct 17, 20185.295.415.235.315.312,109,500
Oct 16, 20185.105.315.105.275.271,232,300
Oct 15, 20185.305.325.105.105.101,445,600
Oct 11, 20185.295.395.175.225.221,081,200
Oct 10, 20185.545.545.215.225.221,503,700
Oct 09, 2018------
Oct 08, 2018------
Oct 05, 20185.025.054.924.964.96852,300
Oct 04, 20185.035.034.905.015.01748,700
Oct 03, 2018------
Oct 02, 20184.975.024.904.964.961,473,000
Oct 01, 20185.005.054.834.854.851,084,900
Sep 28, 20184.915.154.915.015.011,851,700
Sep 27, 20184.935.084.904.984.982,644,100
Sep 26, 20184.894.944.864.904.901,011,400
Sep 25, 20184.824.894.774.894.891,729,100
Sep 24, 20184.914.954.794.904.901,576,200
Sep 21, 20184.724.914.724.894.892,202,300
Sep 20, 20184.874.934.684.714.712,734,400
Sep 19, 20184.984.984.814.844.842,442,500
Sep 18, 20184.925.104.924.944.942,936,100
Sep 17, 20184.834.994.754.894.893,871,200
Sep 14, 20185.075.154.884.904.902,558,500
Sep 13, 20185.315.404.995.015.014,063,300
Sep 12, 20185.925.945.285.325.327,486,200
Sep 11, 20185.886.005.755.775.771,499,100
Sep 10, 20185.786.015.745.895.892,137,200
Sep 06, 20185.655.705.465.635.632,057,200
Sep 05, 20185.645.725.535.585.581,327,100
Sep 04, 20185.655.715.605.645.641,745,500
Sep 03, 20185.825.825.615.615.611,494,400
Aug 31, 20185.956.015.825.825.821,717,700
Aug 30, 20186.156.155.935.985.981,687,400
Aug 29, 20186.156.216.086.176.171,794,100
Aug 28, 20186.056.256.006.126.121,217,900
Aug 27, 20186.106.106.006.026.02816,600
Aug 24, 20186.146.185.986.056.051,292,200
Aug 23, 20186.326.326.086.096.092,298,400
Aug 22, 20186.546.546.206.376.373,278,400
Aug 21, 20186.656.856.416.566.569,539,700
Aug 20, 20186.146.235.906.026.022,311,800
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 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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...