Minupar Participações S.A. (BVMF:MNPR3)
Brazil · Delayed Price · Currency is BRL 40.30
+0.29 (0.72%)
Oct 10, 2025, 3:20 PM GMT-3
Minupar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 40.78 | 40.80 | 40.30 | 40.30 | 40.30 | 0.72% | 1,200 |
| Oct 9, 2025 | 40.60 | 40.60 | 40.01 | 40.01 | 40.01 | -0.37% | 300 |
| Oct 8, 2025 | 40.03 | 41.80 | 39.95 | 40.16 | 40.16 | -0.40% | 2,300 |
| Oct 7, 2025 | 41.15 | 41.15 | 40.30 | 40.32 | 40.32 | -2.02% | 1,300 |
| Oct 6, 2025 | 39.98 | 42.99 | 39.98 | 41.15 | 41.15 | 2.90% | 5,900 |
| Oct 3, 2025 | 39.99 | 40.00 | 39.90 | 39.99 | 39.99 | - | 700 |
| Oct 2, 2025 | 39.50 | 39.99 | 39.50 | 39.99 | 39.99 | 1.24% | 1,300 |
| Oct 1, 2025 | 39.72 | 39.72 | 39.22 | 39.50 | 39.50 | -0.53% | 6,000 |
| Sep 30, 2025 | 40.01 | 40.01 | 39.70 | 39.71 | 39.71 | -2.91% | 1,500 |
| Sep 29, 2025 | 39.99 | 40.96 | 39.99 | 40.90 | 40.90 | 2.25% | 2,100 |
| Sep 26, 2025 | 39.99 | 40.00 | 39.16 | 40.00 | 40.00 | 3.31% | 2,100 |
| Sep 25, 2025 | 40.99 | 40.99 | 38.72 | 38.72 | 38.72 | -5.54% | 3,900 |
| Sep 24, 2025 | 40.99 | 40.99 | 39.91 | 40.99 | 40.99 | -0.02% | 1,900 |
| Sep 23, 2025 | 41.00 | 41.00 | 40.25 | 41.00 | 41.00 | -1.91% | 2,600 |
| Sep 22, 2025 | 40.80 | 41.93 | 40.30 | 41.80 | 41.80 | 2.08% | 9,800 |
| Sep 19, 2025 | 39.71 | 40.96 | 39.70 | 40.95 | 40.95 | -0.85% | 2,800 |
| Sep 18, 2025 | 40.18 | 41.30 | 40.18 | 41.30 | 41.30 | 0.49% | 1,100 |
| Sep 17, 2025 | 40.01 | 41.80 | 40.00 | 41.10 | 41.10 | -0.36% | 3,200 |
| Sep 16, 2025 | 39.71 | 41.25 | 39.36 | 41.25 | 41.25 | 2.61% | 7,200 |
| Sep 15, 2025 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | -4.74% | 2,400 |
| Sep 12, 2025 | 41.98 | 43.00 | 40.00 | 42.20 | 42.20 | 0.48% | 10,300 |
| Sep 11, 2025 | 38.80 | 42.00 | 38.80 | 42.00 | 42.00 | 10.82% | 7,200 |
| Sep 10, 2025 | 42.60 | 42.99 | 37.90 | 37.90 | 37.90 | -11.45% | 6,200 |
| Sep 9, 2025 | 39.95 | 43.84 | 39.95 | 42.80 | 42.80 | 7.11% | 13,300 |
| Sep 8, 2025 | 39.94 | 39.96 | 38.01 | 39.96 | 39.96 | 0.03% | 2,300 |
| Sep 5, 2025 | 39.00 | 39.98 | 39.00 | 39.95 | 39.95 | 0.15% | 1,300 |
| Sep 4, 2025 | 38.89 | 39.94 | 37.53 | 39.89 | 39.89 | 1.24% | 3,600 |
| Sep 3, 2025 | 33.84 | 39.59 | 33.84 | 39.40 | 39.40 | 18.78% | 22,700 |
| Sep 2, 2025 | 32.89 | 33.17 | 32.89 | 33.17 | 33.17 | 0.82% | 1,900 |
| Sep 1, 2025 | 32.89 | 32.90 | 32.89 | 32.90 | 32.90 | - | 1,400 |
| Aug 29, 2025 | 32.87 | 32.90 | 32.56 | 32.90 | 32.90 | 0.03% | 1,800 |
| Aug 28, 2025 | 32.50 | 32.99 | 32.06 | 32.89 | 32.89 | 2.68% | 1,400 |
| Aug 27, 2025 | 32.02 | 32.25 | 32.02 | 32.03 | 32.03 | -0.28% | 3,500 |
| Aug 26, 2025 | 32.48 | 32.50 | 32.12 | 32.12 | 32.12 | -0.09% | 6,000 |
| Aug 25, 2025 | 32.48 | 32.49 | 32.15 | 32.15 | 32.15 | -1.05% | 1,700 |
| Aug 22, 2025 | 32.48 | 32.49 | 31.51 | 32.49 | 32.49 | 0.78% | 2,200 |
| Aug 21, 2025 | 32.49 | 32.50 | 32.24 | 32.24 | 32.24 | -0.80% | 2,600 |
| Aug 20, 2025 | 32.09 | 33.05 | 32.09 | 32.50 | 32.50 | 3.97% | 7,400 |
| Aug 19, 2025 | 32.50 | 32.50 | 31.26 | 31.26 | 31.26 | -4.98% | 10,900 |
| Aug 18, 2025 | 33.00 | 33.03 | 31.52 | 32.90 | 32.90 | -0.78% | 23,900 |
| Aug 15, 2025 | 30.00 | 33.50 | 30.00 | 33.16 | 33.16 | 14.34% | 12,900 |
| Aug 14, 2025 | 28.00 | 29.00 | 27.50 | 29.00 | 29.00 | 0.69% | 9,300 |
| Aug 13, 2025 | 28.13 | 28.88 | 28.13 | 28.80 | 28.80 | 2.35% | 3,900 |
| Aug 12, 2025 | 26.58 | 28.14 | 26.58 | 28.14 | 28.14 | 6.19% | 7,100 |
| Aug 11, 2025 | 26.37 | 26.50 | 26.37 | 26.50 | 26.50 | 0.42% | 1,400 |
| Aug 8, 2025 | 25.51 | 26.49 | 25.50 | 26.39 | 26.39 | -0.42% | 1,000 |
| Aug 7, 2025 | 26.13 | 26.50 | 26.13 | 26.50 | 26.50 | 1.42% | 3,000 |
| Aug 6, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2.83% | 100 |
| Aug 5, 2025 | 26.14 | 26.14 | 25.41 | 25.41 | 25.41 | -2.79% | 300 |
| Aug 4, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - | 500 |