Minupar Participações S.A. (BVMF:MNPR3)
Brazil · Delayed Price · Currency is BRL 4.420
+0.100 (2.31%)
Feb 3, 2026, 3:59 PM GMT-3
Minupar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4.43 | 4.45 | 4.43 | 4.43 | - | 2.55% | 2,200 |
| Feb 2, 2026 | 4.41 | 4.69 | 4.32 | 4.32 | 4.32 | -1.14% | 31,100 |
| Jan 30, 2026 | 4.53 | 4.61 | 4.24 | 4.37 | 4.37 | -3.53% | 23,300 |
| Jan 29, 2026 | 4.55 | 4.56 | 4.25 | 4.53 | 4.53 | 3.19% | 24,300 |
| Jan 28, 2026 | 4.49 | 4.62 | 4.38 | 4.39 | 4.39 | -2.23% | 24,900 |
| Jan 27, 2026 | 4.32 | 4.68 | 4.32 | 4.49 | 4.49 | 3.94% | 52,300 |
| Jan 26, 2026 | 4.47 | 4.49 | 4.12 | 4.32 | 4.32 | -3.36% | 23,100 |
| Jan 23, 2026 | 4.44 | 4.61 | 4.38 | 4.47 | 4.47 | 0.45% | 14,400 |
| Jan 22, 2026 | 4.32 | 4.70 | 4.28 | 4.45 | 4.45 | 3.25% | 47,400 |
| Jan 21, 2026 | 4.35 | 4.38 | 4.07 | 4.31 | 4.31 | 1.65% | 29,300 |
| Jan 20, 2026 | 4.15 | 4.26 | 4.07 | 4.24 | 4.24 | - | 21,200 |
| Jan 19, 2026 | 4.25 | 4.25 | 4.12 | 4.24 | 4.24 | -0.24% | 18,900 |
| Jan 16, 2026 | 4.20 | 4.28 | 4.13 | 4.25 | 4.25 | 1.19% | 10,800 |
| Jan 15, 2026 | 4.27 | 4.33 | 4.18 | 4.20 | 4.20 | -1.18% | 4,800 |
| Jan 14, 2026 | 4.19 | 4.31 | 4.12 | 4.25 | 4.25 | 1.43% | 16,400 |
| Jan 13, 2026 | 4.24 | 4.30 | 4.00 | 4.19 | 4.19 | - | 28,200 |
| Jan 12, 2026 | 4.54 | 4.54 | 4.19 | 4.19 | 4.19 | -6.05% | 49,800 |
| Jan 9, 2026 | 4.59 | 4.59 | 4.41 | 4.46 | 4.46 | -2.83% | 17,000 |
| Jan 8, 2026 | 4.64 | 4.65 | 4.50 | 4.59 | 4.59 | - | 18,200 |
| Jan 7, 2026 | 4.56 | 4.66 | 4.45 | 4.59 | 4.59 | 0.66% | 8,500 |
| Jan 6, 2026 | 4.56 | 4.68 | 4.50 | 4.56 | 4.56 | -1.72% | 6,600 |
| Jan 5, 2026 | 4.57 | 4.76 | 4.53 | 4.64 | 4.64 | -0.85% | 4,300 |
| Jan 2, 2026 | 4.60 | 4.88 | 4.21 | 4.68 | 4.68 | 1.74% | 136,600 |
| Dec 30, 2025 | 4.76 | 4.97 | 4.58 | 4.60 | 4.60 | -3.36% | 52,200 |
| Dec 29, 2025 | 4.35 | 4.81 | 4.29 | 4.76 | 4.76 | 9.43% | 98,000 |
| Dec 26, 2025 | 4.41 | 4.42 | 4.34 | 4.35 | 4.35 | -1.58% | 8,400 |
| Dec 23, 2025 | 4.45 | 4.45 | 4.34 | 4.42 | 4.42 | -0.67% | 5,300 |
| Dec 22, 2025 | 4.54 | 4.54 | 4.44 | 4.45 | 4.45 | -1.11% | 5,700 |
| Dec 19, 2025 | 4.49 | 4.52 | 4.35 | 4.50 | 4.50 | 1.81% | 15,500 |
| Dec 18, 2025 | 4.48 | 4.60 | 4.32 | 4.42 | 4.42 | - | 24,000 |
| Dec 17, 2025 | 4.54 | 4.59 | 4.37 | 4.42 | 4.42 | -0.45% | 13,400 |
| Dec 16, 2025 | 4.70 | 4.73 | 4.40 | 4.44 | 4.44 | -5.53% | 25,100 |
| Dec 15, 2025 | 4.60 | 4.85 | 4.60 | 4.70 | 4.70 | 3.75% | 11,400 |
| Dec 12, 2025 | 4.50 | 4.66 | 4.39 | 4.53 | 4.53 | 0.67% | 27,100 |
| Dec 11, 2025 | 4.40 | 4.60 | 4.28 | 4.50 | 4.50 | 2.74% | 17,700 |
| Dec 10, 2025 | 4.21 | 4.47 | 4.21 | 4.38 | 4.38 | 4.53% | 26,800 |
| Dec 9, 2025 | 4.75 | 4.84 | 4.18 | 4.19 | 4.19 | -11.79% | 169,500 |
| Dec 8, 2025 | 4.98 | 4.99 | 4.68 | 4.75 | 4.75 | -3.46% | 38,100 |
| Dec 5, 2025 | 4.96 | 5.00 | 4.85 | 4.92 | 4.92 | -0.61% | 14,900 |
| Dec 4, 2025 | 4.90 | 5.00 | 4.90 | 4.95 | 4.95 | 1.64% | 33,600 |
| Dec 3, 2025 | 5.07 | 5.10 | 4.80 | 4.87 | 4.87 | -1.62% | 47,000 |
| Dec 2, 2025 | 5.23 | 5.23 | 4.95 | 4.95 | 4.95 | -4.99% | 35,200 |
| Dec 1, 2025 | 5.07 | 5.31 | 5.07 | 5.21 | 5.21 | 0.39% | 24,400 |
| Nov 28, 2025 | 5.33 | 5.34 | 5.10 | 5.19 | 5.19 | -1.52% | 26,500 |
| Nov 27, 2025 | 5.26 | 5.50 | 5.15 | 5.27 | 5.27 | 1.93% | 60,900 |
| Nov 26, 2025 | 5.26 | 5.26 | 5.15 | 5.17 | 5.17 | -1.71% | 15,300 |
| Nov 25, 2025 | 5.23 | 5.28 | 5.09 | 5.26 | 5.26 | 0.77% | 22,800 |
| Nov 24, 2025 | 5.24 | 5.29 | 5.07 | 5.22 | 5.22 | 0.77% | 24,100 |
| Nov 21, 2025 | 5.10 | 5.24 | 5.05 | 5.18 | 5.18 | 3.60% | 26,000 |
| Nov 19, 2025 | 5.12 | 5.15 | 4.72 | 5.00 | 5.00 | -2.53% | 151,700 |