BEEF3.SA - Minerva S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20195.695.875.665.735.733,664,000
Jan 17, 20195.435.665.405.655.652,466,000
Jan 16, 20195.485.515.345.435.432,150,100
Jan 15, 20195.475.555.455.465.461,642,300
Jan 14, 20195.405.455.375.445.441,505,300
Jan 11, 20195.445.505.315.405.401,144,300
Jan 10, 20195.405.455.395.445.441,223,700
Jan 09, 20195.335.445.335.405.401,534,300
Jan 08, 20195.375.425.265.315.31821,500
Jan 07, 20195.395.495.315.375.37986,300
Jan 04, 20195.235.425.195.405.402,818,800
Jan 03, 20195.135.235.045.205.202,501,000
Jan 02, 20194.985.144.865.085.081,874,600
Dec 28, 20184.904.994.894.994.991,565,800
Dec 27, 20184.954.974.854.894.89776,500
Dec 26, 20184.984.984.844.914.91747,100
Dec 21, 20184.954.994.934.974.972,030,000
Dec 20, 20184.985.024.874.934.931,286,200
Dec 19, 20185.055.094.974.974.971,152,600
Dec 18, 20185.075.094.995.025.021,019,800
Dec 17, 20185.155.185.055.055.051,187,500
Dec 14, 20185.155.195.105.145.141,119,300
Dec 13, 20185.275.285.125.145.142,248,500
Dec 12, 20185.295.325.225.235.23640,300
Dec 11, 20185.415.475.225.245.241,461,700
Dec 10, 20185.505.555.355.375.37577,800
Dec 07, 20185.455.575.445.485.481,349,600
Dec 06, 20185.365.455.355.455.45868,400
Dec 05, 20185.435.495.385.415.41760,100
Dec 04, 20185.585.625.405.425.421,934,100
Dec 03, 20185.565.745.565.565.562,379,100
Nov 30, 20185.545.545.445.515.511,179,500
Nov 29, 20185.455.585.415.535.531,758,300
Nov 28, 20185.435.545.405.435.432,011,300
Nov 27, 20185.415.445.355.415.411,797,700
Nov 26, 20185.535.585.285.335.331,438,500
Nov 23, 20185.745.765.475.505.501,548,700
Nov 22, 20185.695.825.685.715.711,880,700
Nov 21, 20185.795.795.645.665.661,333,600
Nov 19, 20185.885.885.755.825.821,818,500
Nov 16, 20185.805.905.705.905.902,599,600
Nov 14, 20185.595.775.565.775.773,242,500
Nov 13, 20185.605.645.495.605.602,703,600
Nov 12, 20185.535.675.455.555.552,852,900
Nov 09, 20185.545.555.375.525.522,485,000
Nov 08, 20185.445.585.385.485.483,232,600
Nov 07, 20185.645.685.215.485.486,585,900
Nov 06, 20185.605.625.465.505.502,679,700
Nov 05, 20185.605.635.435.605.602,695,300
Nov 01, 20185.585.805.485.535.537,666,700
Oct 31, 20185.095.595.065.495.497,518,200
Oct 30, 20184.995.094.985.075.072,039,300
Oct 29, 20185.145.144.864.954.952,256,200
Oct 26, 20185.125.175.115.145.141,501,400
Oct 25, 20185.125.225.095.135.132,725,600
Oct 24, 20185.165.205.065.115.111,563,600
Oct 23, 20185.115.195.025.145.141,494,700
Oct 22, 20185.215.225.105.115.111,768,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...