Minerva S.A. (BVMF:BEEF3)
Brazil · Delayed Price · Currency is BRL 5.64
-0.03 (-0.53%)
Dec 22, 2025, 5:40 PM GMT-3
Minerva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 5.67 | 5.68 | 5.58 | 5.66 | - | -0.18% | 3,259,400 |
| Dec 19, 2025 | 5.63 | 5.79 | 5.61 | 5.67 | 5.67 | 0.53% | 20,383,700 |
| Dec 18, 2025 | 5.65 | 5.71 | 5.59 | 5.64 | 5.64 | -0.18% | 8,540,600 |
| Dec 17, 2025 | 5.76 | 5.78 | 5.60 | 5.65 | 5.65 | -1.91% | 12,710,800 |
| Dec 16, 2025 | 5.81 | 5.82 | 5.68 | 5.76 | 5.76 | -4.32% | 14,474,100 |
| Dec 15, 2025 | 6.06 | 6.10 | 5.89 | 6.02 | 5.85 | -0.17% | 14,393,100 |
| Dec 12, 2025 | 6.20 | 6.21 | 6.00 | 6.03 | 5.86 | -1.79% | 11,353,900 |
| Dec 11, 2025 | 6.10 | 6.25 | 6.02 | 6.14 | 5.97 | 0.33% | 12,986,800 |
| Dec 10, 2025 | 6.08 | 6.20 | 6.01 | 6.12 | 5.95 | 0.99% | 9,285,300 |
| Dec 9, 2025 | 6.12 | 6.12 | 5.97 | 6.06 | 5.89 | -0.98% | 9,157,800 |
| Dec 8, 2025 | 6.17 | 6.21 | 6.07 | 6.12 | 5.95 | -0.33% | 8,591,600 |
| Dec 5, 2025 | 6.26 | 6.40 | 6.09 | 6.14 | 5.97 | -1.92% | 16,651,400 |
| Dec 4, 2025 | 6.21 | 6.36 | 6.18 | 6.26 | 6.09 | 1.62% | 10,677,900 |
| Dec 3, 2025 | 6.13 | 6.21 | 6.09 | 6.16 | 5.99 | 0.98% | 9,030,800 |
| Dec 2, 2025 | 6.05 | 6.12 | 6.04 | 6.10 | 5.93 | 0.83% | 12,119,000 |
| Dec 1, 2025 | 6.20 | 6.20 | 6.01 | 6.05 | 5.88 | -2.89% | 15,505,900 |
| Nov 28, 2025 | 6.24 | 6.28 | 6.16 | 6.23 | 6.06 | -0.16% | 13,511,800 |
| Nov 27, 2025 | 6.29 | 6.30 | 6.23 | 6.24 | 6.07 | -0.79% | 4,890,000 |
| Nov 26, 2025 | 6.33 | 6.41 | 6.22 | 6.29 | 6.12 | -0.47% | 12,338,700 |
| Nov 25, 2025 | 6.35 | 6.39 | 6.23 | 6.32 | 6.15 | -0.63% | 11,394,000 |
| Nov 24, 2025 | 6.36 | 6.47 | 6.31 | 6.36 | 6.18 | 0.16% | 13,192,600 |
| Nov 21, 2025 | 6.73 | 6.75 | 6.35 | 6.35 | 6.17 | -2.61% | 16,541,000 |
| Nov 19, 2025 | 6.80 | 7.00 | 6.49 | 6.52 | 6.34 | -4.12% | 17,254,900 |
| Nov 18, 2025 | 6.62 | 6.86 | 6.60 | 6.80 | 6.61 | 2.10% | 13,225,800 |
| Nov 17, 2025 | 6.55 | 6.75 | 6.54 | 6.66 | 6.48 | 1.99% | 15,145,800 |
| Nov 14, 2025 | 6.22 | 6.55 | 6.22 | 6.53 | 6.35 | 3.82% | 27,375,000 |
| Nov 13, 2025 | 6.39 | 6.43 | 6.21 | 6.29 | 6.12 | -2.02% | 13,151,200 |
| Nov 12, 2025 | 6.42 | 6.46 | 6.33 | 6.42 | 6.24 | - | 10,473,600 |
| Nov 11, 2025 | 6.23 | 6.48 | 6.23 | 6.42 | 6.24 | 3.55% | 22,157,300 |
| Nov 10, 2025 | 6.20 | 6.29 | 6.10 | 6.20 | 6.03 | 1.47% | 22,917,200 |
| Nov 7, 2025 | 6.42 | 6.53 | 6.04 | 6.11 | 5.94 | -4.83% | 38,000,100 |
| Nov 6, 2025 | 7.16 | 7.20 | 6.26 | 6.42 | 6.24 | -13.48% | 84,329,000 |
| Nov 5, 2025 | 7.41 | 7.58 | 7.29 | 7.42 | 7.22 | -0.27% | 30,254,300 |
| Nov 4, 2025 | 7.40 | 7.46 | 7.34 | 7.44 | 7.23 | 0.81% | 8,265,900 |
| Nov 3, 2025 | 7.19 | 7.45 | 7.15 | 7.38 | 7.18 | 2.79% | 14,588,200 |
| Oct 31, 2025 | 6.94 | 7.18 | 6.87 | 7.18 | 6.98 | 3.76% | 20,646,400 |
| Oct 30, 2025 | 6.89 | 7.00 | 6.83 | 6.92 | 6.73 | 0.44% | 7,848,900 |
| Oct 29, 2025 | 7.15 | 7.17 | 6.84 | 6.89 | 6.70 | -2.96% | 16,634,000 |
| Oct 28, 2025 | 7.05 | 7.21 | 7.05 | 7.10 | 6.90 | 0.85% | 13,596,500 |
| Oct 27, 2025 | 7.14 | 7.17 | 6.94 | 7.04 | 6.85 | -0.42% | 9,413,200 |
| Oct 24, 2025 | 7.12 | 7.14 | 6.96 | 7.07 | 6.88 | -0.14% | 12,138,200 |
| Oct 23, 2025 | 6.90 | 7.17 | 6.90 | 7.08 | 6.88 | 2.76% | 16,935,600 |
| Oct 22, 2025 | 6.85 | 6.89 | 6.77 | 6.89 | 6.70 | 0.58% | 8,094,200 |
| Oct 21, 2025 | 6.82 | 6.89 | 6.74 | 6.85 | 6.66 | - | 9,039,000 |
| Oct 20, 2025 | 6.77 | 6.89 | 6.74 | 6.85 | 6.66 | 0.88% | 5,776,500 |
| Oct 17, 2025 | 6.75 | 6.83 | 6.61 | 6.79 | 6.60 | 0.74% | 8,855,600 |
| Oct 16, 2025 | 6.71 | 6.80 | 6.62 | 6.74 | 6.55 | - | 7,975,100 |
| Oct 15, 2025 | 6.59 | 6.75 | 6.47 | 6.74 | 6.55 | 1.81% | 6,956,200 |
| Oct 14, 2025 | 6.45 | 6.66 | 6.39 | 6.62 | 6.44 | 2.48% | 9,272,900 |
| Oct 13, 2025 | 6.53 | 6.61 | 6.38 | 6.46 | 6.28 | -1.07% | 6,242,500 |