Minupar Participações S.A. (BVMF:MNPR3)
Brazil · Delayed Price · Currency is BRL 4.980
-0.050 (-1.00%)
Nov 5, 2025, 1:41 PM GMT-3
Minupar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4.94 | 5.00 | 4.86 | 4.98 | 4.98 | 0.81% | 55,600 |
| Nov 3, 2025 | 5.00 | 5.00 | 4.74 | 4.94 | 4.94 | -1.20% | 50,500 |
| Oct 31, 2025 | 5.00 | 5.02 | 4.84 | 5.00 | 5.00 | 0.20% | 73,300 |
| Oct 30, 2025 | 4.68 | 5.13 | 4.68 | 4.99 | 4.99 | 6.62% | 107,600 |
| Oct 29, 2025 | 4.22 | 4.69 | 4.12 | 4.68 | 4.68 | 11.69% | 60,600 |
| Oct 28, 2025 | 4.24 | 4.25 | 4.06 | 4.19 | 4.19 | 1.21% | 15,500 |
| Oct 27, 2025 | 4.20 | 4.40 | 4.14 | 4.14 | 4.14 | 3.76% | 21,100 |
| Oct 24, 2025 | 4.00 | 4.10 | 3.99 | 3.99 | 3.99 | -0.25% | 37,000 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 14,000 |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 11,000 |
| Oct 21, 2025 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | - | 12,000 |
| Oct 20, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 8,000 |
| Oct 17, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 1.28% | 3,000 |
| Oct 16, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 3.17% | 60,000 |
| Oct 15, 2025 | 3.76 | 3.79 | 3.76 | 3.78 | 3.78 | 2.16% | 6,000 |
| Oct 14, 2025 | 3.84 | 3.84 | 3.60 | 3.70 | 3.70 | -1.60% | 34,000 |
| Oct 13, 2025 | 4.03 | 4.03 | 3.76 | 3.76 | 3.76 | -6.70% | 72,000 |
| Oct 10, 2025 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | 0.75% | 10,000 |
| Oct 9, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.50% | 3,000 |
| Oct 8, 2025 | 4.00 | 4.18 | 4.00 | 4.02 | 4.02 | -0.25% | 22,000 |
| Oct 7, 2025 | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | -2.18% | 12,000 |
| Oct 6, 2025 | 4.00 | 4.30 | 4.00 | 4.12 | 4.12 | 3.00% | 59,000 |
| Oct 3, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 7,000 |
| Oct 2, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 13,000 |
| Oct 1, 2025 | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | -0.50% | 60,000 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -2.93% | 14,000 |
| Sep 29, 2025 | 4.00 | 4.10 | 4.00 | 4.09 | 4.09 | -89.77% | 17,000 |
| 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 |