Minerva S.A. (BVMF:BEEF3)
Brazil · Delayed Price · Currency is BRL 6.11
+0.01 (0.16%)
Sep 5, 2025, 5:07 PM GMT-3
Minerva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.16 | 6.19 | 6.06 | 6.11 | 6.11 | 0.16% | 6,674,700 |
| Sep 4, 2025 | 5.99 | 6.17 | 5.99 | 6.10 | 6.10 | 1.84% | 10,671,200 |
| Sep 3, 2025 | 6.00 | 6.08 | 5.94 | 5.99 | 5.99 | -0.33% | 8,207,100 |
| Sep 2, 2025 | 5.95 | 6.08 | 5.94 | 6.01 | 6.01 | -0.17% | 12,487,900 |
| Sep 1, 2025 | 6.04 | 6.16 | 5.98 | 6.02 | 6.02 | -0.17% | 8,450,500 |
| Aug 29, 2025 | 6.08 | 6.14 | 5.91 | 6.03 | 6.03 | 0.17% | 18,149,600 |
| Aug 28, 2025 | 6.00 | 6.12 | 5.99 | 6.02 | 6.02 | 1.35% | 9,852,200 |
| Aug 27, 2025 | 5.94 | 6.00 | 5.85 | 5.94 | 5.94 | 0.17% | 12,097,100 |
| Aug 26, 2025 | 5.77 | 6.00 | 5.69 | 5.93 | 5.93 | 3.13% | 19,537,900 |
| Aug 25, 2025 | 5.73 | 5.91 | 5.68 | 5.75 | 5.75 | - | 11,941,700 |
| Aug 22, 2025 | 5.40 | 5.76 | 5.36 | 5.75 | 5.75 | 7.08% | 27,651,800 |
| Aug 21, 2025 | 5.36 | 5.44 | 5.28 | 5.37 | 5.37 | 0.19% | 12,304,600 |
| Aug 20, 2025 | 5.27 | 5.47 | 5.24 | 5.36 | 5.36 | 1.71% | 14,906,300 |
| Aug 19, 2025 | 5.07 | 5.30 | 5.06 | 5.27 | 5.27 | 2.93% | 26,573,900 |
| Aug 18, 2025 | 5.07 | 5.23 | 5.04 | 5.12 | 5.12 | 4.28% | 18,596,000 |
| Aug 15, 2025 | 4.77 | 4.92 | 4.75 | 4.91 | 4.91 | 2.51% | 8,728,100 |
| Aug 14, 2025 | 4.81 | 4.84 | 4.75 | 4.79 | 4.79 | -1.44% | 9,259,500 |
| Aug 13, 2025 | 4.95 | 4.95 | 4.74 | 4.86 | 4.86 | -1.42% | 13,924,600 |
| Aug 12, 2025 | 5.06 | 5.10 | 4.89 | 4.93 | 4.93 | -1.79% | 14,665,300 |
| Aug 11, 2025 | 5.04 | 5.10 | 5.00 | 5.02 | 5.02 | -0.40% | 8,583,100 |
| Aug 8, 2025 | 4.99 | 5.07 | 4.95 | 5.04 | 5.04 | 1.20% | 9,919,000 |
| Aug 7, 2025 | 5.40 | 5.41 | 4.97 | 4.98 | 4.98 | -5.14% | 38,460,800 |
| Aug 6, 2025 | 5.01 | 5.32 | 4.98 | 5.25 | 5.25 | 6.28% | 19,573,000 |
| Aug 5, 2025 | 4.89 | 5.03 | 4.86 | 4.94 | 4.94 | 1.02% | 11,242,200 |
| Aug 4, 2025 | 5.01 | 5.02 | 4.84 | 4.89 | 4.89 | -1.01% | 8,381,300 |
| Aug 1, 2025 | 4.99 | 5.09 | 4.91 | 4.94 | 4.94 | - | 10,083,300 |
| Jul 31, 2025 | 5.10 | 5.14 | 4.89 | 4.94 | 4.94 | -4.45% | 14,328,100 |
| Jul 30, 2025 | 4.99 | 5.20 | 4.98 | 5.17 | 5.17 | 3.19% | 16,355,700 |
| Jul 29, 2025 | 5.01 | 5.09 | 4.96 | 5.01 | 5.01 | 0.20% | 10,348,000 |
| Jul 28, 2025 | 5.10 | 5.11 | 4.97 | 5.00 | 5.00 | -1.77% | 6,824,300 |
| Jul 25, 2025 | 5.07 | 5.14 | 5.05 | 5.09 | 5.09 | 0.39% | 6,827,000 |
| Jul 24, 2025 | 5.19 | 5.19 | 5.05 | 5.07 | 5.07 | -3.24% | 10,575,300 |
| Jul 23, 2025 | 5.07 | 5.26 | 5.06 | 5.24 | 5.24 | 2.95% | 11,465,200 |
| Jul 22, 2025 | 5.16 | 5.17 | 5.05 | 5.09 | 5.09 | -0.78% | 9,041,600 |
| Jul 21, 2025 | 5.15 | 5.24 | 5.12 | 5.13 | 5.13 | 0.20% | 7,995,700 |
| Jul 18, 2025 | 5.32 | 5.32 | 5.10 | 5.12 | 5.12 | -5.19% | 14,926,000 |
| Jul 17, 2025 | 5.31 | 5.49 | 5.30 | 5.40 | 5.40 | 1.89% | 13,864,500 |
| Jul 16, 2025 | 5.31 | 5.31 | 5.13 | 5.30 | 5.30 | -0.38% | 9,285,700 |
| Jul 15, 2025 | 5.30 | 5.40 | 5.19 | 5.32 | 5.32 | 1.33% | 11,995,900 |
| Jul 14, 2025 | 5.38 | 5.38 | 5.05 | 5.25 | 5.25 | -2.42% | 22,164,900 |
| Jul 11, 2025 | 5.42 | 5.46 | 5.30 | 5.38 | 5.38 | -0.55% | 10,237,200 |
| Jul 10, 2025 | 5.19 | 5.42 | 4.96 | 5.41 | 5.41 | -1.28% | 31,116,800 |
| Jul 9, 2025 | 5.60 | 5.67 | 5.41 | 5.48 | 5.48 | -3.18% | 17,550,900 |
| Jul 8, 2025 | 5.24 | 5.66 | 5.20 | 5.66 | 5.66 | 8.22% | 26,674,100 |
| Jul 7, 2025 | 5.17 | 5.38 | 5.14 | 5.23 | 5.23 | 1.16% | 15,815,200 |
| Jul 4, 2025 | 5.11 | 5.22 | 5.08 | 5.17 | 5.17 | 1.17% | 9,927,800 |
| Jul 3, 2025 | 5.01 | 5.11 | 4.93 | 5.11 | 5.11 | 2.40% | 16,802,700 |
| Jul 2, 2025 | 5.05 | 5.08 | 4.87 | 4.99 | 4.99 | -0.40% | 14,506,500 |
| Jul 1, 2025 | 4.93 | 5.07 | 4.89 | 5.01 | 5.01 | 2.24% | 15,824,100 |
| Jun 30, 2025 | 4.82 | 4.91 | 4.80 | 4.90 | 4.90 | 1.66% | 8,213,600 |