BEEF3.SA - Minerva S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 23, 20197.628.057.567.967.964,304,000
May 22, 20197.867.967.607.657.656,357,100
May 21, 20198.008.217.847.847.843,604,500
May 20, 20197.878.057.877.957.952,107,000
May 17, 20197.878.087.787.877.872,373,800
May 16, 20198.108.157.817.887.883,800,000
May 15, 20197.898.277.708.058.055,029,000
May 14, 20197.748.147.238.108.1010,691,200
May 13, 20198.378.447.757.757.754,437,400
May 10, 20198.758.758.368.428.422,837,000
May 09, 20198.658.758.518.658.652,089,900
May 08, 20198.738.868.718.718.712,223,400
May 07, 20198.888.938.578.708.705,666,900
May 06, 20198.608.928.478.878.875,918,100
May 03, 20198.668.898.618.778.775,015,700
May 02, 20198.388.778.308.658.654,865,200
Apr 30, 20198.318.458.208.408.403,753,100
Apr 29, 20197.948.307.948.288.284,717,800
Apr 26, 20198.208.217.867.937.934,822,800
Apr 25, 20197.958.237.898.168.163,817,600
Apr 24, 20197.998.107.837.957.954,492,400
Apr 23, 20197.368.007.367.997.997,377,400
Apr 22, 20197.227.387.217.347.341,322,500
Apr 18, 20197.317.437.187.207.202,294,500
Apr 17, 20197.397.487.237.307.301,855,700
Apr 16, 20197.107.447.097.317.313,116,600
Apr 15, 20197.157.276.967.117.111,819,000
Apr 12, 20197.417.437.167.167.162,905,800
Apr 11, 20197.497.547.427.487.481,585,400
Apr 10, 20197.557.597.427.507.502,105,300
Apr 09, 20197.467.507.357.457.45941,600
Apr 08, 20197.487.497.367.477.471,416,500
Apr 05, 20197.167.527.167.487.483,099,600
Apr 04, 20197.097.267.097.167.161,572,800
Apr 03, 20197.277.347.047.107.102,642,200
Apr 02, 20197.127.226.957.227.222,355,800
Apr 01, 20197.037.126.847.097.092,367,200
Mar 29, 20197.057.146.997.037.031,772,300
Mar 28, 20196.827.036.786.996.991,657,600
Mar 27, 20197.027.066.826.826.821,958,900
Mar 26, 20196.997.146.947.107.101,856,000
Mar 25, 20196.797.016.646.896.893,304,500
Mar 22, 20197.057.156.856.956.952,077,000
Mar 21, 20197.247.256.907.167.162,820,200
Mar 20, 20197.117.297.057.287.283,037,600
Mar 19, 20197.207.307.037.127.123,825,500
Mar 18, 20196.757.196.757.137.134,736,500
Mar 15, 20196.826.996.726.726.723,350,100
Mar 14, 20196.806.856.746.846.842,208,600
Mar 13, 20196.846.996.716.786.784,044,200
Mar 12, 20196.796.836.626.826.823,037,300
Mar 11, 20196.556.776.516.756.752,879,300
Mar 08, 20196.406.506.316.476.471,450,100
Mar 07, 20196.336.436.236.406.401,049,800
Mar 06, 20196.456.456.296.306.301,471,600
Mar 01, 20196.366.586.306.396.393,855,900
Feb 28, 20196.336.436.216.386.381,862,700
Feb 27, 20196.296.326.156.316.311,164,600
Feb 26, 20196.416.426.226.256.251,782,100
Feb 25, 20196.146.406.126.356.351,733,100
Feb 22, 20196.206.276.106.106.101,709,200
Feb 21, 20196.216.286.106.156.151,535,900
Feb 20, 20196.406.476.186.206.203,511,700
Feb 19, 20196.086.446.076.406.405,927,800
Feb 18, 20195.976.045.956.046.042,075,800
Feb 15, 20195.986.085.915.955.952,224,800
Feb 14, 20195.806.035.765.965.962,394,400
Feb 13, 20195.725.885.705.805.802,456,700
Feb 12, 20195.835.875.605.715.711,822,400
Feb 11, 20196.006.075.755.765.761,861,800
Feb 08, 20195.755.945.705.925.922,156,500
Feb 07, 20195.945.985.735.745.742,106,500
Feb 06, 20196.176.175.805.905.902,139,000
Feb 05, 20196.196.236.086.166.161,429,600
Feb 04, 20196.176.276.166.166.162,011,500
Feb 01, 20196.166.205.996.126.121,629,900
Jan 31, 20196.206.316.046.106.105,211,200
Jan 30, 20195.806.155.806.156.155,434,100
Jan 29, 20195.555.795.555.755.752,495,300
Jan 28, 20195.545.685.485.545.542,011,500
Jan 24, 20195.465.675.415.555.552,673,800
Jan 23, 20195.465.505.405.445.441,852,600
Jan 22, 20195.665.695.365.495.492,248,900
Jan 21, 20195.755.795.565.675.671,454,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...