Minerva S.A. (BVMF:BEEF3)
Brazil · Delayed Price · Currency is BRL 6.02
-0.21 (-3.37%)
Dec 1, 2025, 5:40 PM GMT-3
Minerva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.20 | 6.20 | 6.09 | 6.10 | - | -2.09% | 7,560,400 |
| Nov 28, 2025 | 6.24 | 6.28 | 6.16 | 6.23 | 6.23 | -0.16% | 13,511,800 |
| Nov 27, 2025 | 6.29 | 6.30 | 6.23 | 6.24 | 6.24 | -0.79% | 3,909,800 |
| Nov 26, 2025 | 6.33 | 6.41 | 6.22 | 6.29 | 6.29 | -0.47% | 12,338,700 |
| Nov 25, 2025 | 6.35 | 6.39 | 6.23 | 6.32 | 6.32 | -0.63% | 11,394,000 |
| Nov 24, 2025 | 6.36 | 6.47 | 6.31 | 6.36 | 6.36 | 0.16% | 13,192,600 |
| Nov 21, 2025 | 6.73 | 6.75 | 6.35 | 6.35 | 6.35 | -2.61% | 16,541,000 |
| Nov 19, 2025 | 6.80 | 7.00 | 6.49 | 6.52 | 6.52 | -4.12% | 17,254,900 |
| Nov 18, 2025 | 6.62 | 6.86 | 6.60 | 6.80 | 6.80 | 2.10% | 13,225,800 |
| Nov 17, 2025 | 6.55 | 6.75 | 6.54 | 6.66 | 6.66 | 1.99% | 15,145,800 |
| Nov 14, 2025 | 6.22 | 6.55 | 6.22 | 6.53 | 6.53 | 3.82% | 27,375,000 |
| Nov 13, 2025 | 6.39 | 6.43 | 6.21 | 6.29 | 6.29 | -2.02% | 13,151,200 |
| Nov 12, 2025 | 6.42 | 6.46 | 6.33 | 6.42 | 6.42 | - | 10,473,600 |
| Nov 11, 2025 | 6.23 | 6.48 | 6.23 | 6.42 | 6.42 | 3.55% | 22,157,300 |
| Nov 10, 2025 | 6.20 | 6.29 | 6.10 | 6.20 | 6.20 | 1.47% | 22,917,200 |
| Nov 7, 2025 | 6.42 | 6.53 | 6.04 | 6.11 | 6.11 | -4.83% | 38,000,100 |
| Nov 6, 2025 | 7.16 | 7.20 | 6.26 | 6.42 | 6.42 | -13.48% | 84,329,000 |
| Nov 5, 2025 | 7.41 | 7.58 | 7.29 | 7.42 | 7.42 | -0.27% | 30,254,300 |
| Nov 4, 2025 | 7.40 | 7.46 | 7.34 | 7.44 | 7.44 | 0.81% | 8,265,900 |
| Nov 3, 2025 | 7.19 | 7.45 | 7.15 | 7.38 | 7.38 | 2.79% | 14,588,200 |
| Oct 31, 2025 | 6.94 | 7.18 | 6.87 | 7.18 | 7.18 | 3.76% | 20,646,400 |
| Oct 30, 2025 | 6.89 | 7.00 | 6.83 | 6.92 | 6.92 | 0.44% | 7,848,900 |
| Oct 29, 2025 | 7.15 | 7.17 | 6.84 | 6.89 | 6.89 | -2.96% | 16,634,000 |
| Oct 28, 2025 | 7.05 | 7.21 | 7.05 | 7.10 | 7.10 | 0.85% | 13,596,500 |
| Oct 27, 2025 | 7.14 | 7.17 | 6.94 | 7.04 | 7.04 | -0.42% | 9,413,200 |
| Oct 24, 2025 | 7.12 | 7.14 | 6.96 | 7.07 | 7.07 | -0.14% | 12,138,200 |
| Oct 23, 2025 | 6.90 | 7.17 | 6.90 | 7.08 | 7.08 | 2.76% | 16,935,600 |
| Oct 22, 2025 | 6.85 | 6.89 | 6.77 | 6.89 | 6.89 | 0.58% | 8,094,200 |
| Oct 21, 2025 | 6.82 | 6.89 | 6.74 | 6.85 | 6.85 | - | 9,039,000 |
| Oct 20, 2025 | 6.77 | 6.89 | 6.74 | 6.85 | 6.85 | 0.88% | 5,776,500 |
| Oct 17, 2025 | 6.75 | 6.83 | 6.61 | 6.79 | 6.79 | 0.74% | 8,855,600 |
| Oct 16, 2025 | 6.71 | 6.80 | 6.62 | 6.74 | 6.74 | - | 7,975,100 |
| Oct 15, 2025 | 6.59 | 6.75 | 6.47 | 6.74 | 6.74 | 1.81% | 6,956,200 |
| Oct 14, 2025 | 6.45 | 6.66 | 6.39 | 6.62 | 6.62 | 2.48% | 9,272,900 |
| Oct 13, 2025 | 6.53 | 6.61 | 6.38 | 6.46 | 6.46 | -1.07% | 6,242,500 |
| Oct 10, 2025 | 6.49 | 6.59 | 6.40 | 6.53 | 6.53 | 1.08% | 8,233,100 |
| Oct 9, 2025 | 6.57 | 6.69 | 6.40 | 6.46 | 6.46 | -1.67% | 6,655,800 |
| Oct 8, 2025 | 6.71 | 6.76 | 6.49 | 6.57 | 6.57 | -1.79% | 9,301,300 |
| Oct 7, 2025 | 6.60 | 6.72 | 6.55 | 6.69 | 6.69 | 1.21% | 8,913,300 |
| Oct 6, 2025 | 6.75 | 6.77 | 6.60 | 6.61 | 6.61 | -2.07% | 7,748,100 |
| Oct 3, 2025 | 6.79 | 6.81 | 6.67 | 6.75 | 6.75 | -0.30% | 7,023,100 |
| Oct 2, 2025 | 6.84 | 6.89 | 6.70 | 6.77 | 6.77 | -0.15% | 10,088,400 |
| Oct 1, 2025 | 6.81 | 7.08 | 6.75 | 6.78 | 6.78 | 0.44% | 23,743,600 |
| Sep 30, 2025 | 6.60 | 6.80 | 6.42 | 6.75 | 6.75 | 3.21% | 14,394,600 |
| Sep 29, 2025 | 6.56 | 6.59 | 6.49 | 6.54 | 6.54 | 0.77% | 4,156,700 |
| Sep 26, 2025 | 6.44 | 6.57 | 6.43 | 6.49 | 6.49 | 1.41% | 6,029,000 |
| Sep 25, 2025 | 6.51 | 6.53 | 6.29 | 6.40 | 6.40 | -1.84% | 11,708,200 |
| Sep 24, 2025 | 6.39 | 6.56 | 6.38 | 6.52 | 6.52 | 2.35% | 10,246,900 |
| Sep 23, 2025 | 6.40 | 6.46 | 6.35 | 6.37 | 6.37 | -0.62% | 10,253,700 |
| Sep 22, 2025 | 6.49 | 6.50 | 6.33 | 6.41 | 6.41 | -1.38% | 6,129,600 |