Minupar Participações S.A. (BVMF:MNPR3)
Brazil · Delayed Price · Currency is BRL 3.820
-0.130 (-3.29%)
May 25, 2026, 5:00 PM GMT-3
Minupar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.89 | 4.00 | 3.84 | 3.95 | 3.95 | 1.54% | 9,200 |
| May 21, 2026 | 4.08 | 4.08 | 3.89 | 3.89 | 3.89 | -2.51% | 9,300 |
| May 20, 2026 | 4.00 | 4.14 | 3.95 | 3.99 | 3.99 | - | 53,800 |
| May 19, 2026 | 3.93 | 3.99 | 3.92 | 3.99 | 3.99 | 0.25% | 3,000 |
| May 18, 2026 | 3.93 | 4.08 | 3.90 | 3.98 | 3.98 | 2.58% | 30,100 |
| May 15, 2026 | 3.84 | 3.97 | 3.81 | 3.88 | 3.88 | 0.78% | 11,600 |
| May 14, 2026 | 3.81 | 3.85 | 3.78 | 3.85 | 3.85 | 0.52% | 2,300 |
| May 13, 2026 | 3.80 | 3.86 | 3.77 | 3.83 | 3.83 | - | 10,500 |
| May 12, 2026 | 3.83 | 3.87 | 3.81 | 3.83 | 3.83 | - | 2,400 |
| May 11, 2026 | 3.95 | 3.95 | 3.82 | 3.83 | 3.83 | -2.05% | 30,200 |
| May 8, 2026 | 3.93 | 4.13 | 3.91 | 3.91 | 3.91 | -2.25% | 9,900 |
| May 7, 2026 | 3.94 | 4.07 | 3.94 | 4.00 | 4.00 | - | 6,000 |
| May 6, 2026 | 4.08 | 4.08 | 3.93 | 4.00 | 4.00 | -0.74% | 5,300 |
| May 5, 2026 | 4.03 | 4.03 | 4.00 | 4.03 | 4.03 | -0.25% | 1,300 |
| May 4, 2026 | 3.89 | 4.12 | 3.86 | 4.04 | 4.04 | 3.32% | 43,200 |
| Apr 30, 2026 | 3.85 | 4.07 | 3.84 | 3.91 | 3.91 | 0.26% | 41,900 |
| Apr 29, 2026 | 4.04 | 4.14 | 3.82 | 3.90 | 3.90 | -5.80% | 62,000 |
| Apr 28, 2026 | 4.00 | 4.15 | 3.99 | 4.14 | 4.14 | 2.73% | 5,900 |
| Apr 27, 2026 | 4.00 | 4.06 | 3.83 | 4.03 | 4.03 | -1.23% | 31,100 |
| Apr 24, 2026 | 4.14 | 4.14 | 3.99 | 4.08 | 4.08 | 0.49% | 3,500 |
| Apr 23, 2026 | 4.13 | 4.18 | 4.05 | 4.06 | 4.06 | -1.93% | 4,400 |
| Apr 22, 2026 | 4.19 | 4.19 | 4.06 | 4.14 | 4.14 | -1.43% | 29,400 |
| Apr 20, 2026 | 4.09 | 4.22 | 3.99 | 4.20 | 4.20 | 3.19% | 14,400 |
| Apr 17, 2026 | 4.09 | 4.09 | 3.92 | 4.07 | 4.07 | -0.49% | 26,500 |
| Apr 16, 2026 | 4.13 | 4.20 | 4.09 | 4.09 | 4.09 | 0.25% | 12,700 |
| Apr 15, 2026 | 4.45 | 4.72 | 4.05 | 4.08 | 4.08 | -5.56% | 37,300 |
| Apr 14, 2026 | 4.22 | 4.46 | 4.17 | 4.45 | 4.32 | 5.45% | 27,100 |
| Apr 13, 2026 | 4.16 | 4.25 | 4.15 | 4.22 | 4.10 | 0.72% | 16,600 |
| Apr 10, 2026 | 4.19 | 4.19 | 4.15 | 4.19 | 4.07 | 0.72% | 7,000 |
| Apr 9, 2026 | 4.17 | 4.19 | 4.11 | 4.16 | 4.04 | -0.72% | 13,100 |
| Apr 8, 2026 | 4.14 | 4.20 | 4.11 | 4.19 | 4.07 | 1.21% | 14,100 |
| Apr 7, 2026 | 4.20 | 4.27 | 4.09 | 4.14 | 4.02 | - | 10,800 |
| Apr 6, 2026 | 4.12 | 4.29 | 4.11 | 4.14 | 4.02 | -0.72% | 12,000 |
| Apr 2, 2026 | 4.21 | 4.25 | 4.16 | 4.17 | 4.05 | -0.95% | 4,400 |
| Apr 1, 2026 | 4.20 | 4.29 | 4.20 | 4.21 | 4.09 | 0.72% | 19,300 |
| Mar 31, 2026 | 4.32 | 4.32 | 4.05 | 4.18 | 4.06 | -1.88% | 56,400 |
| Mar 30, 2026 | 4.07 | 4.26 | 4.00 | 4.26 | 4.14 | 6.77% | 29,900 |
| Mar 27, 2026 | 4.12 | 4.12 | 3.99 | 3.99 | 3.87 | - | 6,000 |
| Mar 26, 2026 | 4.16 | 4.25 | 3.98 | 3.99 | 3.87 | -2.92% | 18,700 |
| Mar 25, 2026 | 4.27 | 4.27 | 4.10 | 4.11 | 3.99 | -2.14% | 18,700 |
| Mar 24, 2026 | 4.26 | 4.32 | 4.20 | 4.20 | 4.08 | -1.64% | 4,100 |
| Mar 23, 2026 | 4.23 | 4.33 | 4.15 | 4.27 | 4.15 | 1.18% | 15,000 |
| Mar 20, 2026 | 4.20 | 4.33 | 4.16 | 4.22 | 4.10 | 0.48% | 3,000 |
| Mar 19, 2026 | 4.27 | 4.27 | 4.15 | 4.20 | 4.08 | -1.87% | 25,000 |
| Mar 18, 2026 | 4.39 | 4.39 | 4.24 | 4.28 | 4.16 | -0.70% | 13,600 |
| Mar 17, 2026 | 4.64 | 4.64 | 4.29 | 4.31 | 4.18 | -7.11% | 36,100 |
| Mar 16, 2026 | 4.57 | 4.69 | 4.34 | 4.64 | 4.50 | 3.34% | 38,400 |
| Mar 13, 2026 | 4.41 | 4.49 | 4.38 | 4.49 | 4.36 | 2.05% | 7,700 |
| Mar 12, 2026 | 4.23 | 4.41 | 4.23 | 4.40 | 4.27 | -1.35% | 5,000 |
| Mar 11, 2026 | 4.43 | 4.47 | 4.18 | 4.46 | 4.33 | 0.45% | 9,000 |