Minupar Participações S.A. (BVMF:MNPR3)
Brazil · Delayed Price · Currency is BRL 4.090
+0.070 (1.74%)
At close: Jul 17, 2026
Minupar Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.95 | 4.09 | 3.92 | 4.09 | 4.09 | 1.74% | 20,000 |
| Jul 16, 2026 | 3.87 | 4.02 | 3.87 | 4.02 | 4.02 | 2.03% | 9,200 |
| Jul 15, 2026 | 3.94 | 3.98 | 3.90 | 3.94 | 3.94 | -0.51% | 8,100 |
| Jul 14, 2026 | 3.94 | 3.99 | 3.90 | 3.96 | 3.96 | 1.54% | 5,500 |
| Jul 13, 2026 | 3.92 | 3.97 | 3.90 | 3.90 | 3.90 | -2.26% | 5,500 |
| Jul 10, 2026 | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | 1.27% | 16,800 |
| Jul 9, 2026 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 0.25% | 5,000 |
| Jul 8, 2026 | 3.94 | 3.95 | 3.87 | 3.93 | 3.93 | -0.25% | 5,700 |
| Jul 7, 2026 | 3.94 | 3.95 | 3.90 | 3.94 | 3.94 | -0.25% | 20,800 |
| Jul 6, 2026 | 3.96 | 3.96 | 3.86 | 3.95 | 3.95 | -0.25% | 5,800 |
| Jul 3, 2026 | 3.94 | 3.98 | 3.91 | 3.96 | 3.96 | -0.50% | 9,200 |
| Jul 2, 2026 | 3.91 | 3.98 | 3.90 | 3.98 | 3.98 | 1.79% | 10,200 |
| Jul 1, 2026 | 3.80 | 3.98 | 3.80 | 3.91 | 3.91 | -2.01% | 7,200 |
| Jun 30, 2026 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | 2.57% | 7,400 |
| Jun 29, 2026 | 3.97 | 3.97 | 3.89 | 3.89 | 3.89 | - | 8,100 |
| Jun 26, 2026 | 3.92 | 3.99 | 3.89 | 3.89 | 3.89 | -2.51% | 15,200 |
| Jun 25, 2026 | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | 1.01% | 9,700 |
| Jun 24, 2026 | 3.95 | 3.95 | 3.93 | 3.95 | 3.95 | 0.25% | 5,700 |
| Jun 23, 2026 | 3.95 | 3.98 | 3.90 | 3.94 | 3.94 | -0.25% | 9,300 |
| Jun 22, 2026 | 3.88 | 3.98 | 3.88 | 3.95 | 3.95 | -0.75% | 4,800 |
| Jun 19, 2026 | 3.93 | 3.99 | 3.92 | 3.98 | 3.98 | 0.25% | 11,300 |
| Jun 18, 2026 | 3.95 | 3.97 | 3.90 | 3.97 | 3.97 | 0.51% | 14,000 |
| Jun 17, 2026 | 3.98 | 3.98 | 3.90 | 3.95 | 3.95 | -0.25% | 6,400 |
| Jun 16, 2026 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | -1.00% | 2,400 |
| Jun 15, 2026 | 3.90 | 4.00 | 3.86 | 4.00 | 4.00 | 0.76% | 5,800 |
| Jun 12, 2026 | 3.96 | 3.98 | 3.90 | 3.97 | 3.97 | -0.50% | 1,100 |
| Jun 11, 2026 | 3.99 | 4.01 | 3.85 | 3.99 | 3.99 | 1.79% | 1,800 |
| Jun 10, 2026 | 3.97 | 4.02 | 3.90 | 3.92 | 3.92 | -1.75% | 13,200 |
| Jun 9, 2026 | 3.84 | 4.00 | 3.84 | 3.99 | 3.99 | -0.50% | 3,500 |
| Jun 8, 2026 | 3.86 | 4.03 | 3.86 | 4.01 | 4.01 | 5.80% | 7,100 |
| Jun 5, 2026 | 4.04 | 4.04 | 3.79 | 3.79 | 3.79 | -5.72% | 17,000 |
| Jun 3, 2026 | 3.92 | 4.02 | 3.91 | 4.02 | 4.02 | 0.50% | 4,900 |
| Jun 2, 2026 | 3.84 | 4.02 | 3.84 | 4.00 | 4.00 | 0.25% | 6,300 |
| Jun 1, 2026 | 4.00 | 4.02 | 3.90 | 3.99 | 3.99 | 1.01% | 4,300 |
| May 29, 2026 | 4.00 | 4.06 | 3.93 | 3.95 | 3.95 | -1.00% | 19,400 |
| May 28, 2026 | 3.85 | 3.99 | 3.78 | 3.99 | 3.99 | 5.00% | 12,000 |
| May 27, 2026 | 3.84 | 3.89 | 3.80 | 3.80 | 3.80 | -0.26% | 6,300 |
| May 26, 2026 | 3.82 | 3.85 | 3.79 | 3.81 | 3.81 | -0.26% | 16,200 |
| May 25, 2026 | 3.95 | 4.00 | 3.81 | 3.82 | 3.82 | -3.29% | 32,300 |
| 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 |