Minupar Participações S.A. (BVMF:MNPR3)
Brazil · Delayed Price · Currency is BRL 3.990
0.00 (0.00%)
At close: Mar 27, 2026
Minupar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.12 | 4.12 | 3.99 | 4.08 | - | 2.26% | 4,200 |
| Mar 26, 2026 | 4.16 | 4.25 | 3.98 | 3.99 | 3.99 | -2.92% | 18,700 |
| Mar 25, 2026 | 4.27 | 4.27 | 4.10 | 4.11 | 4.11 | -2.14% | 18,700 |
| Mar 24, 2026 | 4.26 | 4.32 | 4.20 | 4.20 | 4.20 | -1.64% | 4,100 |
| Mar 23, 2026 | 4.23 | 4.33 | 4.15 | 4.27 | 4.27 | 1.18% | 15,000 |
| Mar 20, 2026 | 4.20 | 4.33 | 4.16 | 4.22 | 4.22 | 0.48% | 3,000 |
| Mar 19, 2026 | 4.27 | 4.27 | 4.15 | 4.20 | 4.20 | -1.87% | 25,000 |
| Mar 18, 2026 | 4.39 | 4.39 | 4.24 | 4.28 | 4.28 | -0.70% | 13,600 |
| Mar 17, 2026 | 4.64 | 4.64 | 4.29 | 4.31 | 4.31 | -7.11% | 36,400 |
| Mar 16, 2026 | 4.57 | 4.69 | 4.34 | 4.64 | 4.64 | 3.34% | 38,400 |
| Mar 13, 2026 | 4.41 | 4.49 | 4.38 | 4.49 | 4.49 | 2.05% | 7,700 |
| Mar 12, 2026 | 4.23 | 4.41 | 4.23 | 4.40 | 4.40 | -1.35% | 5,000 |
| Mar 11, 2026 | 4.43 | 4.47 | 4.18 | 4.46 | 4.46 | 0.45% | 9,000 |
| Mar 10, 2026 | 4.40 | 4.47 | 4.30 | 4.44 | 4.44 | 1.37% | 3,000 |
| Mar 9, 2026 | 4.45 | 4.58 | 4.25 | 4.38 | 4.38 | -0.23% | 6,600 |
| Mar 6, 2026 | 4.64 | 4.64 | 4.31 | 4.39 | 4.39 | -4.36% | 6,200 |
| Mar 5, 2026 | 4.45 | 4.59 | 4.36 | 4.59 | 4.59 | 3.85% | 33,100 |
| Mar 4, 2026 | 4.42 | 4.47 | 4.35 | 4.42 | 4.42 | 1.84% | 9,600 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.16 | 4.34 | 4.34 | 1.88% | 8,000 |
| Mar 2, 2026 | 4.34 | 4.47 | 4.23 | 4.26 | 4.26 | -1.84% | 12,500 |
| Feb 27, 2026 | 4.36 | 4.49 | 4.17 | 4.34 | 4.34 | 0.93% | 9,400 |
| Feb 26, 2026 | 4.35 | 4.35 | 4.16 | 4.30 | 4.30 | -1.38% | 11,700 |
| Feb 25, 2026 | 4.17 | 4.49 | 4.17 | 4.36 | 4.36 | 5.06% | 17,700 |
| Feb 24, 2026 | 4.10 | 4.40 | 4.05 | 4.15 | 4.15 | 2.47% | 20,300 |
| Feb 23, 2026 | 4.13 | 4.13 | 4.03 | 4.05 | 4.05 | -0.49% | 8,900 |
| Feb 20, 2026 | 4.14 | 4.17 | 4.01 | 4.07 | 4.07 | -0.49% | 14,100 |
| Feb 19, 2026 | 4.07 | 4.18 | 4.06 | 4.09 | 4.09 | -0.73% | 6,500 |
| Feb 18, 2026 | 4.16 | 4.30 | 4.10 | 4.12 | 4.12 | 1.73% | 4,700 |
| Feb 13, 2026 | 4.10 | 4.16 | 3.99 | 4.05 | 4.05 | 0.75% | 11,500 |
| Feb 12, 2026 | 4.10 | 4.19 | 4.00 | 4.02 | 4.02 | -1.95% | 17,200 |
| Feb 11, 2026 | 4.14 | 4.20 | 4.10 | 4.10 | 4.10 | -0.97% | 17,500 |
| Feb 10, 2026 | 4.20 | 4.23 | 4.10 | 4.14 | 4.14 | - | 19,400 |
| Feb 9, 2026 | 4.31 | 4.33 | 4.14 | 4.14 | 4.14 | -3.72% | 20,900 |
| Feb 6, 2026 | 4.29 | 4.33 | 4.23 | 4.30 | 4.30 | 1.90% | 6,900 |
| Feb 5, 2026 | 4.38 | 4.47 | 4.22 | 4.22 | 4.22 | -3.65% | 30,000 |
| Feb 4, 2026 | 4.42 | 4.45 | 4.33 | 4.38 | 4.38 | -0.23% | 8,300 |
| Feb 3, 2026 | 4.43 | 4.45 | 4.38 | 4.39 | 4.39 | 1.62% | 4,300 |
| 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 |