BEEF3.SA - Minerva S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20186.356.566.326.416.41961,200
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
Mar 27, 20188.028.107.938.008.00764,500
Mar 26, 20188.078.148.008.068.061,022,400
Mar 23, 20188.168.207.938.058.051,271,200
Mar 22, 20188.058.257.978.228.226,779,100
Mar 21, 20188.208.238.028.058.052,237,500
Mar 20, 20188.398.398.148.208.201,010,700
Mar 19, 20188.418.458.218.328.32984,400
Mar 16, 20188.398.408.278.408.40993,500
Mar 15, 20188.558.588.308.408.40818,900
Mar 14, 20188.738.738.508.558.551,275,400
Mar 13, 20188.578.748.538.748.74977,200
Mar 12, 20188.928.928.528.528.521,417,000
Mar 09, 20188.708.828.608.828.821,733,800
Mar 08, 20188.668.728.458.668.66672,200
Mar 07, 20188.748.748.558.588.58991,200
Mar 06, 20189.369.368.558.708.703,721,500
Mar 05, 20189.309.308.969.309.303,056,900
Mar 02, 20189.129.349.049.349.341,155,500
Mar 01, 20189.109.169.069.109.10746,000
Feb 28, 20189.219.279.029.089.08972,500
Feb 27, 20189.239.249.099.219.21911,700
Feb 26, 20189.399.479.219.219.21787,500
Feb 23, 20189.199.369.149.369.361,490,500
Feb 22, 20189.299.379.109.199.19812,100
Feb 21, 20189.309.429.269.309.301,327,200
Feb 20, 20189.469.509.269.279.27698,700
Feb 19, 20189.509.509.349.469.46355,300
Feb 16, 20189.599.629.409.419.413,839,500
Feb 15, 20189.369.499.289.499.49815,000
Feb 14, 20189.149.359.149.359.351,081,900
Feb 09, 20189.189.189.019.119.111,274,800
Feb 08, 20189.349.409.149.149.14783,000
Feb 07, 20189.519.559.309.329.32978,700
Feb 06, 20189.719.719.389.509.502,959,200
Feb 05, 20189.789.809.629.779.771,365,700
Feb 02, 20189.779.929.699.789.78962,800
Feb 01, 20189.679.899.679.779.771,085,900
Jan 31, 20189.739.849.639.639.63787,900
Jan 30, 20189.729.859.659.719.712,409,400
Jan 29, 20189.729.939.689.729.723,587,000
Jan 26, 20189.909.929.609.719.712,837,600
Jan 25, 20189.809.809.809.809.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...