Other OTC - Delayed Quote • USD
Minerva S.A. (MRVSY)
At close: April 25 at 2:39 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Apr 25, 2024 | 4.7400 | 4.7500 | 4.7100 | 4.7200 | 4.7200 | 83,600 |
| Apr 24, 2024 | 4.7500 | 4.7500 | 4.7400 | 4.7400 | 4.7400 | 6,000 |
| Apr 23, 2024 | 4.9000 | 4.9000 | 4.7650 | 4.8700 | 4.8700 | 3,500 |
| Apr 22, 2024 | 4.8900 | 4.8900 | 4.7200 | 4.7700 | 4.7700 | 27,200 |
| Apr 19, 2024 | 4.7500 | 4.7800 | 4.7500 | 4.7600 | 4.7600 | 12,100 |
| Apr 18, 2024 | 4.8600 | 4.8700 | 4.6900 | 4.7000 | 4.7000 | 699,200 |
| Apr 17, 2024 | 4.6500 | 4.7900 | 4.6500 | 4.7900 | 4.7900 | 7,800 |
| Apr 16, 2024 | 4.6500 | 4.8200 | 4.6400 | 4.7700 | 4.7700 | 1,014,500 |
| Apr 15, 2024 | 4.7500 | 4.8490 | 4.6980 | 4.7400 | 4.7400 | 1,725,200 |
| Apr 12, 2024 | 5.0210 | 5.1000 | 4.9800 | 5.0000 | 5.0000 | 1,849,400 |
| Apr 11, 2024 | 5.1450 | 5.2000 | 5.1450 | 5.1610 | 5.1610 | 1,004,200 |
| Apr 10, 2024 | 5.2300 | 5.3000 | 5.2200 | 5.2600 | 5.2600 | 1,017,000 |
| Apr 9, 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 4,600 |
| Apr 8, 2024 | 5.4700 | 5.4700 | 5.2300 | 5.2300 | 5.2300 | 1,600 |
| Apr 5, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 33,200 |
| Apr 4, 2024 | 5.4500 | 5.4500 | 5.4400 | 5.4500 | 5.4500 | 1,012,400 |
| Apr 3, 2024 | 5.4540 | 5.4580 | 5.4450 | 5.4500 | 5.4500 | 451,900 |
| Apr 2, 2024 | 5.5250 | 5.5250 | 5.4880 | 5.4880 | 5.4880 | 369,200 |
| Apr 1, 2024 | 5.4500 | 5.4980 | 5.4500 | 5.4980 | 5.4980 | 202,500 |
| Mar 28, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Mar 27, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Mar 26, 2024 | 5.3900 | 5.4000 | 5.3900 | 5.4000 | 5.4000 | 19,000 |
| Mar 25, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 300 |
| Mar 22, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Mar 21, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Mar 20, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5,000 |
| Mar 19, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Mar 18, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Mar 15, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Mar 14, 2024 | 5.5700 | 5.7000 | 5.5700 | 5.7000 | 5.7000 | 109,700 |
| Mar 13, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Mar 12, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Mar 11, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Mar 8, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 10,300 |
| Mar 7, 2024 | 5.4900 | 5.4900 | 5.4600 | 5.4600 | 5.4600 | 9,900 |
| Mar 6, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Mar 5, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 40,000 |
| Mar 4, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 200 |
| Mar 1, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| Feb 29, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | - |
| Feb 28, 2024 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | 100 |
| Feb 27, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Feb 26, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Feb 23, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Feb 22, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Feb 21, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Feb 20, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Feb 16, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Feb 15, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Feb 14, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 8,500 |
| Feb 13, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 2,000 |
| Feb 12, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Feb 9, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Feb 8, 2024 | 5.3600 | 5.4500 | 5.3600 | 5.4500 | 5.4500 | 3,000 |
| Feb 7, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
| Feb 6, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
| Feb 5, 2024 | 5.5400 | 5.5400 | 5.3600 | 5.3600 | 5.3600 | 1,300 |
| Feb 2, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 300 |
| Feb 1, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Jan 31, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Jan 30, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Jan 29, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 300 |
| Jan 26, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 200 |
| Jan 25, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| Jan 24, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 11,200 |
| Jan 23, 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| Jan 22, 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| Jan 19, 2024 | 5.5000 | 5.7800 | 5.5000 | 5.7800 | 5.7800 | 5,600 |
| Jan 18, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Jan 17, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 200 |
| Jan 16, 2024 | 5.7500 | 5.7900 | 5.5500 | 5.5500 | 5.5500 | 10,900 |
| Jan 12, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 100 |
| Jan 11, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| Jan 10, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| Jan 9, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| Jan 8, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 300 |
| Jan 5, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Jan 4, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 2,000 |
| Jan 3, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| Jan 2, 2024 | 6.2500 | 6.2800 | 6.1000 | 6.2800 | 6.2800 | 5,800 |
| Dec 29, 2023 | 5.8800 | 6.4500 | 5.8800 | 6.4500 | 6.4500 | 300 |
| Dec 28, 2023 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| Dec 27, 2023 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 700 |
| Dec 26, 2023 | 6.4300 | 6.4300 | 5.8800 | 5.8800 | 5.8800 | 1,000 |
| Dec 22, 2023 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Dec 21, 2023 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Dec 20, 2023 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Dec 19, 2023 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Dec 18, 2023 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 1,000 |
| Dec 15, 2023 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 800 |
| Dec 14, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5,600 |
| Dec 13, 2023 | 6.0130 | 6.0130 | 6.0130 | 6.0130 | 6.0130 | 5,000 |
| Dec 12, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Dec 11, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 200 |
| Dec 8, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Dec 7, 2023 | 6.0900 | 6.2000 | 6.0900 | 6.1500 | 6.1500 | 1,000 |
| Dec 6, 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| Dec 5, 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| Dec 4, 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| Dec 1, 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| Nov 30, 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| Nov 29, 2023 | 6.5100 | 6.5100 | 6.2800 | 6.5100 | 6.5100 | 500 |
| Nov 28, 2023 | 6.1500 | 6.1700 | 6.1500 | 6.1700 | 6.1700 | 200 |
| Nov 27, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| Nov 24, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 100 |
| Nov 22, 2023 | 6.0400 | 6.0400 | 5.6500 | 6.0400 | 6.0400 | 500 |
| Nov 21, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 20, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 17, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 16, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 15, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 14, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 13, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 10, 2023 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 6,400 |
| Nov 9, 2023 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | 5.7500 | 2,500 |
| Nov 8, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Nov 7, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Nov 6, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Nov 3, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Nov 2, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Nov 1, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Oct 31, 2023 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 500 |
| Oct 30, 2023 | 6.0750 | 6.0750 | 6.0750 | 6.0750 | 6.0750 | - |
| Oct 27, 2023 | 6.0750 | 6.0750 | 6.0750 | 6.0750 | 6.0750 | - |
| Oct 26, 2023 | 6.2000 | 6.2000 | 6.0750 | 6.0750 | 6.0750 | 700 |
| Oct 25, 2023 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | - |
| Oct 24, 2023 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | - |
| Oct 23, 2023 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 200 |
| Oct 20, 2023 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | - |
| Oct 19, 2023 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | - |
| Oct 18, 2023 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 200 |
| Oct 17, 2023 | 6.4200 | 6.4300 | 6.0830 | 6.0830 | 6.0830 | 500 |
| Oct 16, 2023 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 200 |
| Oct 13, 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| Oct 12, 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| Oct 11, 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| Oct 10, 2023 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 100 |
| Oct 9, 2023 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Oct 6, 2023 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 1,000 |
| Oct 5, 2023 | 6.2800 | 6.3900 | 6.2800 | 6.3050 | 6.3050 | 14,500 |
| Oct 4, 2023 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Oct 3, 2023 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Oct 2, 2023 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 100 |
| Sep 29, 2023 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 20,000 |
| Sep 28, 2023 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | - |
| Sep 27, 2023 | 6.5500 | 6.5500 | 6.5000 | 6.5200 | 6.5200 | 36,100 |
| Sep 26, 2023 | 6.5400 | 6.5500 | 6.5400 | 6.5500 | 6.5500 | 5,300 |
| Sep 25, 2023 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| Sep 22, 2023 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 1,000 |
| Sep 21, 2023 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | - |
| Sep 20, 2023 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | - |
| Sep 19, 2023 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | - |
| Sep 18, 2023 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 7,900 |
| Sep 15, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Sep 14, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Sep 13, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Sep 12, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Sep 11, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Sep 8, 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 100 |
| Sep 7, 2023 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | - |
| Sep 6, 2023 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 300 |
| Sep 5, 2023 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | - |
| Sep 1, 2023 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | - |
| Aug 31, 2023 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | 2,000 |
| Aug 30, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 300 |
| Aug 29, 2023 | 7.8700 | 7.8700 | 7.5100 | 7.5100 | 7.5100 | 13,800 |
| Aug 28, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | - |
| Aug 25, 2023 | 0.1560 Dividend | |||||
| Aug 25, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | - |
| Aug 24, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.1940 | - |
| Aug 23, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.1940 | - |
| Aug 22, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.1940 | - |
| Aug 21, 2023 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.1940 | 500 |
| Aug 18, 2023 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 8.1434 | - |
| Aug 17, 2023 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 8.1434 | - |
| Aug 16, 2023 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 8.1434 | - |
| Aug 15, 2023 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 8.1434 | 100 |
| Aug 14, 2023 | 8.6350 | 8.6350 | 8.6350 | 8.6350 | 8.4517 | 7,900 |
| Aug 11, 2023 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | 8.6720 | - |
| Aug 10, 2023 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | 8.6720 | - |
| Aug 9, 2023 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | 8.6720 | - |
| Aug 8, 2023 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | 8.6720 | - |
| Aug 7, 2023 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | 8.6720 | - |
| Aug 4, 2023 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | 8.6720 | 100 |
| Aug 3, 2023 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | 8.3294 | - |
| Aug 2, 2023 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | 8.3294 | - |
| Aug 1, 2023 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | 8.3294 | - |
| Jul 31, 2023 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | 8.3294 | 200 |
| Jul 28, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 27, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 26, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 25, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 24, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 21, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 20, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 19, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 18, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 17, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 14, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 13, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 12, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 11, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | 100 |
| Jul 10, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 7, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 6, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 5, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jul 3, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 30, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 29, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 28, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 27, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | 100 |
| Jun 26, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 23, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 22, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 21, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 20, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 16, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 15, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 14, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 13, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 12, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 9, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 8, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 7, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 6, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | - |
| Jun 5, 2023 | 7.4350 | 7.4350 | 7.4350 | 7.4350 | 7.2772 | 100 |
| Jun 2, 2023 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | 8.3587 | - |
| Jun 1, 2023 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | 8.3587 | - |
| May 31, 2023 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | 8.3587 | - |
| May 30, 2023 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | 8.3587 | - |
| May 26, 2023 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | 8.3587 | - |
| May 25, 2023 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | 8.3587 | - |
| May 24, 2023 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | 8.3587 | - |
| May 23, 2023 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | 8.3587 | - |
| May 22, 2023 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | 8.3587 | - |
| May 19, 2023 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | 8.3587 | 200 |
| May 18, 2023 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.4071 | - |
| May 17, 2023 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.4071 | - |
| May 16, 2023 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.4071 | - |
| May 15, 2023 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.4071 | - |
| May 12, 2023 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.4071 | - |
| May 11, 2023 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.4071 | - |
| May 10, 2023 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.4071 | - |
| May 9, 2023 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.4071 | - |
| May 8, 2023 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.4071 | - |
| May 5, 2023 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.4071 | - |
| May 4, 2023 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.4071 | - |
| May 3, 2023 | 6.5460 | 6.5460 | 6.5460 | 6.5460 | 6.4071 | - |
| May 2, 2023 | 6.6000 | 6.6000 | 6.5460 | 6.5460 | 6.4071 | 4,400 |
| May 1, 2023 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.8123 | - |
| Apr 28, 2023 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.8123 | 400 |
| Apr 27, 2023 | 6.4080 | 6.6720 | 6.4080 | 6.6720 | 6.5304 | 400 |
Related Tickers
SLCJY SLC Agrícola S.A.
3.6000
-1.64%
MHGVY Mowi ASA
17.51
+0.29%
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
4.9500
+2.70%
DOLE Dole plc
12.18
-0.16%
AGRI AgriFORCE Growing Systems Ltd.
0.1490
-2.99%
BG Bunge Global SA
102.73
-1.28%
EDBL Edible Garden AG Incorporated
5.49
-11.74%
TSN Tyson Foods, Inc.
60.63
-0.43%