Minerva S.A. (BVMF:BEEF3)
Brazil · Delayed Price · Currency is BRL 3.780
-0.250 (-6.20%)
May 22, 2026, 5:07 PM GMT-3
Minerva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.03 | 4.03 | 3.89 | 3.89 | - | -3.47% | 4,702,800 |
| May 21, 2026 | 3.99 | 4.09 | 3.93 | 4.03 | 4.03 | -5.40% | 33,298,500 |
| May 20, 2026 | 4.23 | 4.36 | 4.20 | 4.26 | 4.26 | 0.95% | 12,587,000 |
| May 19, 2026 | 4.34 | 4.35 | 4.17 | 4.22 | 4.22 | -2.99% | 15,915,100 |
| May 18, 2026 | 4.40 | 4.46 | 4.25 | 4.35 | 4.35 | -1.14% | 14,634,200 |
| May 15, 2026 | 4.03 | 4.46 | 4.01 | 4.40 | 4.40 | 7.58% | 22,451,200 |
| May 14, 2026 | 4.10 | 4.15 | 4.04 | 4.09 | 4.09 | 0.99% | 13,472,700 |
| May 13, 2026 | 4.28 | 4.32 | 4.02 | 4.05 | 4.05 | -4.71% | 20,435,500 |
| May 12, 2026 | 4.29 | 4.33 | 4.15 | 4.25 | 4.25 | -1.16% | 22,128,500 |
| May 11, 2026 | 4.07 | 4.34 | 4.07 | 4.30 | 4.30 | 4.88% | 36,391,700 |
| May 8, 2026 | 4.16 | 4.16 | 4.04 | 4.10 | 4.10 | -0.49% | 16,318,000 |
| May 7, 2026 | 4.08 | 4.20 | 4.04 | 4.12 | 4.12 | 3.78% | 26,200,600 |
| May 6, 2026 | 4.10 | 4.15 | 3.97 | 3.97 | 3.97 | -2.22% | 19,938,300 |
| May 5, 2026 | 3.82 | 4.13 | 3.82 | 4.06 | 4.06 | 2.01% | 26,025,500 |
| May 4, 2026 | 3.85 | 4.01 | 3.83 | 3.98 | 3.98 | 4.74% | 14,503,000 |
| Apr 30, 2026 | 3.83 | 3.87 | 3.79 | 3.80 | 3.80 | - | 13,348,000 |
| Apr 29, 2026 | 3.94 | 3.94 | 3.73 | 3.80 | 3.80 | -3.28% | 30,317,800 |
| Apr 28, 2026 | 3.91 | 3.97 | 3.89 | 3.96 | 3.93 | 0.76% | 8,952,100 |
| Apr 27, 2026 | 4.03 | 4.03 | 3.93 | 3.93 | 3.90 | -1.75% | 10,378,400 |
| Apr 24, 2026 | 4.00 | 4.05 | 3.95 | 4.00 | 3.97 | 0.25% | 11,808,100 |
| Apr 23, 2026 | 4.06 | 4.10 | 3.98 | 3.99 | 3.96 | -1.24% | 12,586,900 |
| Apr 22, 2026 | 4.13 | 4.13 | 4.04 | 4.04 | 4.01 | -2.18% | 14,003,700 |
| Apr 20, 2026 | 4.15 | 4.20 | 4.12 | 4.13 | 4.10 | -0.48% | 9,782,700 |
| Apr 17, 2026 | 4.18 | 4.22 | 4.13 | 4.15 | 4.12 | 0.73% | 13,546,900 |
| Apr 16, 2026 | 4.22 | 4.29 | 4.12 | 4.12 | 4.09 | -1.44% | 15,933,500 |
| Apr 15, 2026 | 4.24 | 4.24 | 4.12 | 4.18 | 4.15 | -1.18% | 14,567,900 |
| Apr 14, 2026 | 4.26 | 4.35 | 4.22 | 4.23 | 4.20 | - | 15,454,500 |
| Apr 13, 2026 | 4.20 | 4.27 | 4.12 | 4.23 | 4.20 | -0.47% | 13,336,600 |
| Apr 10, 2026 | 4.21 | 4.31 | 4.20 | 4.25 | 4.22 | 1.19% | 10,773,300 |
| Apr 9, 2026 | 4.25 | 4.26 | 4.16 | 4.20 | 4.17 | -0.94% | 11,238,000 |
| Apr 8, 2026 | 4.24 | 4.31 | 4.20 | 4.24 | 4.21 | 4.18% | 19,905,300 |
| Apr 7, 2026 | 4.26 | 4.26 | 4.05 | 4.07 | 4.04 | -4.91% | 17,631,700 |
| Apr 6, 2026 | 4.33 | 4.36 | 4.26 | 4.28 | 4.25 | - | 8,922,900 |
| Apr 2, 2026 | 4.25 | 4.30 | 4.22 | 4.28 | 4.25 | -1.38% | 12,140,600 |
| Apr 1, 2026 | 4.29 | 4.40 | 4.27 | 4.34 | 4.31 | 2.12% | 21,915,500 |
| Mar 31, 2026 | 4.22 | 4.26 | 4.16 | 4.25 | 4.22 | 2.66% | 16,602,300 |
| Mar 30, 2026 | 4.12 | 4.26 | 4.10 | 4.14 | 4.11 | 1.72% | 13,641,800 |
| Mar 27, 2026 | 4.13 | 4.17 | 3.99 | 4.07 | 4.04 | -1.93% | 20,303,900 |
| Mar 26, 2026 | 4.07 | 4.24 | 4.05 | 4.15 | 4.12 | -0.24% | 15,067,100 |
| Mar 25, 2026 | 4.20 | 4.25 | 4.10 | 4.16 | 4.13 | 0.24% | 16,146,700 |
| Mar 24, 2026 | 3.95 | 4.17 | 3.83 | 4.15 | 4.12 | 4.80% | 21,823,800 |
| Mar 23, 2026 | 3.74 | 3.99 | 3.70 | 3.96 | 3.93 | 8.79% | 30,885,800 |
| Mar 20, 2026 | 3.90 | 3.97 | 3.63 | 3.64 | 3.61 | -5.21% | 34,464,000 |
| Mar 19, 2026 | 4.25 | 4.25 | 3.83 | 3.84 | 3.81 | -10.70% | 53,062,000 |
| Mar 18, 2026 | 4.38 | 4.45 | 4.30 | 4.30 | 4.27 | -1.38% | 14,231,900 |
| Mar 17, 2026 | 4.39 | 4.45 | 4.36 | 4.36 | 4.33 | -0.68% | 8,155,600 |
| Mar 16, 2026 | 4.38 | 4.44 | 4.35 | 4.39 | 4.36 | 1.62% | 8,780,700 |
| Mar 13, 2026 | 4.34 | 4.41 | 4.30 | 4.32 | 4.29 | -0.46% | 9,863,900 |
| Mar 12, 2026 | 4.42 | 4.43 | 4.32 | 4.34 | 4.31 | -3.13% | 18,534,300 |
| Mar 11, 2026 | 4.42 | 4.53 | 4.38 | 4.48 | 4.44 | 0.45% | 12,230,100 |