Minerva S.A. (BVMF:BEEF3)
Brazil · Delayed Price · Currency is BRL 3.200
+0.160 (5.26%)
Aug 14, 2026, 5:05 PM GMT-3
Minerva Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.04 | 3.24 | 3.01 | 3.20 | 3.20 | 5.26% | 33,512,900 |
| Aug 13, 2026 | 3.20 | 3.25 | 2.97 | 3.04 | 3.04 | -7.60% | 36,313,500 |
| Aug 12, 2026 | 3.28 | 3.34 | 3.25 | 3.29 | 3.29 | 0.61% | 13,552,600 |
| Aug 11, 2026 | 3.31 | 3.35 | 3.21 | 3.27 | 3.27 | -0.91% | 11,517,000 |
| Aug 10, 2026 | 3.44 | 3.44 | 3.29 | 3.30 | 3.30 | -4.07% | 11,558,600 |
| Aug 7, 2026 | 3.52 | 3.52 | 3.41 | 3.44 | 3.44 | -1.71% | 7,778,200 |
| Aug 6, 2026 | 3.60 | 3.62 | 3.50 | 3.50 | 3.50 | -3.05% | 7,834,000 |
| Aug 5, 2026 | 3.65 | 3.65 | 3.58 | 3.61 | 3.61 | -0.28% | 8,859,400 |
| Aug 4, 2026 | 3.68 | 3.71 | 3.59 | 3.62 | 3.62 | -0.55% | 4,851,800 |
| Aug 3, 2026 | 3.68 | 3.72 | 3.64 | 3.64 | 3.64 | -0.55% | 6,435,500 |
| Jul 31, 2026 | 3.59 | 3.68 | 3.59 | 3.66 | 3.66 | 1.95% | 5,466,200 |
| Jul 30, 2026 | 3.50 | 3.61 | 3.49 | 3.59 | 3.59 | 3.46% | 9,582,300 |
| Jul 29, 2026 | 3.43 | 3.51 | 3.39 | 3.47 | 3.47 | 1.76% | 10,193,600 |
| Jul 28, 2026 | 3.48 | 3.55 | 3.40 | 3.41 | 3.41 | -1.45% | 13,362,200 |
| Jul 27, 2026 | 3.45 | 3.56 | 3.44 | 3.46 | 3.46 | 1.17% | 9,853,200 |
| Jul 24, 2026 | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | -3.93% | 10,092,700 |
| Jul 23, 2026 | 3.59 | 3.60 | 3.55 | 3.56 | 3.56 | -1.39% | 3,225,400 |
| Jul 22, 2026 | 3.55 | 3.62 | 3.54 | 3.61 | 3.61 | 2.56% | 5,848,900 |
| Jul 21, 2026 | 3.58 | 3.62 | 3.52 | 3.52 | 3.52 | -1.68% | 4,007,000 |
| Jul 20, 2026 | 3.60 | 3.68 | 3.57 | 3.58 | 3.58 | -0.56% | 4,050,900 |
| Jul 17, 2026 | 3.67 | 3.68 | 3.56 | 3.60 | 3.60 | -1.91% | 8,563,700 |
| Jul 16, 2026 | 3.71 | 3.73 | 3.65 | 3.67 | 3.67 | -1.34% | 5,189,200 |
| Jul 15, 2026 | 3.72 | 3.75 | 3.66 | 3.72 | 3.72 | - | 6,761,300 |
| Jul 14, 2026 | 3.72 | 3.75 | 3.67 | 3.72 | 3.72 | 0.54% | 4,444,200 |
| Jul 13, 2026 | 3.65 | 3.78 | 3.60 | 3.70 | 3.70 | 1.09% | 9,401,100 |
| Jul 10, 2026 | 3.66 | 3.70 | 3.58 | 3.66 | 3.66 | 1.95% | 12,962,900 |
| Jul 9, 2026 | 3.47 | 3.63 | 3.46 | 3.59 | 3.59 | 4.06% | 15,017,400 |
| Jul 8, 2026 | 3.45 | 3.49 | 3.42 | 3.45 | 3.45 | -0.58% | 6,333,200 |
| Jul 7, 2026 | 3.51 | 3.55 | 3.44 | 3.47 | 3.47 | -1.14% | 7,210,000 |
| Jul 6, 2026 | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | -0.85% | 4,814,700 |
| Jul 3, 2026 | 3.54 | 3.60 | 3.51 | 3.54 | 3.54 | 0.85% | 5,632,200 |
| Jul 2, 2026 | 3.57 | 3.58 | 3.50 | 3.51 | 3.51 | -0.85% | 8,176,500 |
| Jul 1, 2026 | 3.66 | 3.67 | 3.51 | 3.54 | 3.54 | -4.58% | 19,513,600 |
| Jun 30, 2026 | 3.66 | 3.76 | 3.61 | 3.71 | 3.71 | 0.27% | 13,891,200 |
| Jun 29, 2026 | 3.58 | 3.71 | 3.58 | 3.70 | 3.70 | 3.06% | 10,380,300 |
| Jun 26, 2026 | 3.52 | 3.61 | 3.49 | 3.59 | 3.59 | 1.99% | 8,651,500 |
| Jun 25, 2026 | 3.60 | 3.62 | 3.50 | 3.52 | 3.52 | -1.40% | 10,222,200 |
| Jun 24, 2026 | 3.53 | 3.67 | 3.51 | 3.57 | 3.57 | - | 11,924,500 |
| Jun 23, 2026 | 3.48 | 3.59 | 3.41 | 3.57 | 3.57 | 2.00% | 13,523,400 |
| Jun 22, 2026 | 3.55 | 3.57 | 3.50 | 3.50 | 3.50 | -0.57% | 12,623,900 |
| Jun 19, 2026 | 3.70 | 3.72 | 3.52 | 3.52 | 3.52 | -5.12% | 14,046,500 |
| Jun 18, 2026 | 3.73 | 3.84 | 3.70 | 3.71 | 3.71 | -0.27% | 13,411,200 |
| Jun 17, 2026 | 3.77 | 3.84 | 3.67 | 3.72 | 3.72 | -0.53% | 14,291,300 |
| Jun 16, 2026 | 3.82 | 3.90 | 3.73 | 3.74 | 3.74 | -2.09% | 7,488,100 |
| Jun 15, 2026 | 3.85 | 3.88 | 3.74 | 3.82 | 3.82 | 1.06% | 9,249,500 |
| Jun 12, 2026 | 3.75 | 3.81 | 3.73 | 3.78 | 3.78 | - | 6,654,700 |
| Jun 11, 2026 | 3.63 | 3.82 | 3.61 | 3.78 | 3.78 | 3.56% | 11,166,300 |
| Jun 10, 2026 | 3.62 | 3.67 | 3.60 | 3.65 | 3.65 | 0.27% | 7,708,800 |
| Jun 9, 2026 | 3.65 | 3.70 | 3.61 | 3.64 | 3.64 | - | 10,625,800 |
| Jun 8, 2026 | 3.66 | 3.67 | 3.56 | 3.64 | 3.64 | -1.09% | 11,472,100 |