Minerva S.A. (BVMF:BEEF3)
Brazil · Delayed Price · Currency is BRL 4.160
+0.060 (1.46%)
Oct 16, 2026, 5:05 PM GMT-3
Minerva Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.14 | 4.23 | 4.08 | 4.16 | 4.16 | 1.46% | 22,412,500 |
| Oct 15, 2026 | 4.15 | 4.30 | 4.06 | 4.10 | 4.10 | -1.91% | 23,921,300 |
| Oct 14, 2026 | 4.35 | 4.38 | 4.15 | 4.18 | 4.18 | -4.13% | 29,350,100 |
| Oct 13, 2026 | 4.53 | 4.58 | 4.36 | 4.36 | 4.36 | -3.11% | 22,813,300 |
| Oct 9, 2026 | 4.46 | 4.50 | 4.33 | 4.50 | 4.50 | 1.81% | 33,627,600 |
| Oct 8, 2026 | 4.54 | 4.74 | 4.42 | 4.42 | 4.42 | -3.91% | 31,040,600 |
| Oct 7, 2026 | 4.49 | 4.69 | 4.45 | 4.60 | 4.60 | 2.22% | 33,380,200 |
| Oct 6, 2026 | 4.21 | 4.50 | 4.18 | 4.50 | 4.50 | 7.40% | 39,037,000 |
| Oct 5, 2026 | 4.07 | 4.24 | 4.05 | 4.19 | 4.19 | 7.99% | 51,944,600 |
| Oct 2, 2026 | 3.95 | 3.95 | 3.81 | 3.88 | 3.88 | -0.51% | 24,602,100 |
| Oct 1, 2026 | 3.99 | 3.99 | 3.82 | 3.90 | 3.90 | -1.02% | 22,662,100 |
| Sep 30, 2026 | 3.96 | 4.06 | 3.91 | 3.94 | 3.94 | 0.51% | 17,330,400 |
| Sep 29, 2026 | 4.02 | 4.02 | 3.90 | 3.92 | 3.92 | -2.24% | 15,027,200 |
| Sep 28, 2026 | 4.07 | 4.17 | 3.99 | 4.01 | 4.01 | -1.96% | 22,046,600 |
| Sep 25, 2026 | 4.06 | 4.22 | 3.99 | 4.09 | 4.09 | 0.99% | 24,210,230 |
| Sep 24, 2026 | 4.02 | 4.11 | 3.98 | 4.05 | 4.05 | 0.75% | 18,248,400 |
| Sep 23, 2026 | 3.99 | 4.06 | 3.92 | 4.02 | 4.02 | - | 10,003,400 |
| Sep 22, 2026 | 3.90 | 4.02 | 3.87 | 4.02 | 4.02 | 2.55% | 15,939,800 |
| Sep 21, 2026 | 4.00 | 4.02 | 3.86 | 3.92 | 3.92 | -1.51% | 19,311,600 |
| Sep 18, 2026 | 3.81 | 4.01 | 3.80 | 3.98 | 3.98 | 4.46% | 33,449,000 |
| Sep 17, 2026 | 4.01 | 4.05 | 3.78 | 3.81 | 3.81 | -4.75% | 29,974,200 |
| Sep 16, 2026 | 4.03 | 4.04 | 3.94 | 4.00 | 4.00 | -0.99% | 13,530,500 |
| Sep 15, 2026 | 4.10 | 4.12 | 3.98 | 4.04 | 4.04 | -0.98% | 18,533,800 |
| Sep 14, 2026 | 4.14 | 4.20 | 4.06 | 4.08 | 4.08 | -1.21% | 24,266,800 |
| Sep 11, 2026 | 3.99 | 4.16 | 3.85 | 4.13 | 4.13 | 3.77% | 41,095,000 |
| Sep 10, 2026 | 3.93 | 4.08 | 3.89 | 3.98 | 3.98 | 0.76% | 37,287,500 |
| Sep 9, 2026 | 3.91 | 4.00 | 3.91 | 3.95 | 3.95 | -0.25% | 15,276,000 |
| Sep 8, 2026 | 3.99 | 3.99 | 3.80 | 3.96 | 3.96 | 0.25% | 30,897,600 |
| Sep 4, 2026 | 3.80 | 4.08 | 3.79 | 3.95 | 3.95 | 4.22% | 47,121,900 |
| Sep 3, 2026 | 3.88 | 3.93 | 3.74 | 3.79 | 3.79 | -1.81% | 24,399,700 |
| Sep 2, 2026 | 3.84 | 3.97 | 3.78 | 3.86 | 3.86 | 0.78% | 15,533,800 |
| Sep 1, 2026 | 3.85 | 3.95 | 3.75 | 3.83 | 3.83 | 0.26% | 16,500,100 |
| Aug 31, 2026 | 3.95 | 4.01 | 3.82 | 3.82 | 3.82 | -1.55% | 14,538,500 |
| Aug 28, 2026 | 3.99 | 3.99 | 3.85 | 3.88 | 3.88 | -2.27% | 8,284,900 |
| Aug 27, 2026 | 4.08 | 4.15 | 3.96 | 3.97 | 3.97 | -3.17% | 11,117,600 |
| Aug 26, 2026 | 4.05 | 4.10 | 3.99 | 4.10 | 4.10 | 1.23% | 10,222,300 |
| Aug 25, 2026 | 3.93 | 4.05 | 3.84 | 4.05 | 4.05 | 3.05% | 15,550,200 |
| Aug 24, 2026 | 3.97 | 4.06 | 3.86 | 3.93 | 3.93 | -1.50% | 14,673,900 |
| Aug 21, 2026 | 4.00 | 4.10 | 3.87 | 3.99 | 3.99 | 4.45% | 21,517,400 |
| Aug 20, 2026 | 3.57 | 3.91 | 3.55 | 3.82 | 3.82 | 7.00% | 28,876,900 |
| Aug 19, 2026 | 3.41 | 3.59 | 3.34 | 3.57 | 3.57 | 6.57% | 27,560,100 |
| Aug 18, 2026 | 3.38 | 3.60 | 3.30 | 3.35 | 3.35 | -1.18% | 27,499,200 |
| Aug 17, 2026 | 3.20 | 3.43 | 3.15 | 3.39 | 3.39 | 5.94% | 24,632,300 |
| 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 |