Minupar Participações S.A. (BVMF:MNPR3)
Brazil · Delayed Price · Currency is BRL 3.860
-0.070 (-1.78%)
Oct 15, 2026, 4:51 PM GMT-3
Minupar Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.93 | 3.99 | 3.81 | 3.86 | 3.86 | -1.78% | 21,300 |
| Oct 14, 2026 | 3.92 | 3.96 | 3.89 | 3.93 | 3.93 | -1.50% | 4,500 |
| Oct 13, 2026 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | -0.25% | 2,500 |
| Oct 9, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 4.00 | -0.74% | 23,900 |
| Oct 8, 2026 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.49% | 25,300 |
| Oct 7, 2026 | 4.03 | 4.10 | 3.96 | 4.05 | 4.05 | 0.25% | 16,300 |
| Oct 6, 2026 | 3.94 | 4.05 | 3.90 | 4.04 | 4.04 | 1.25% | 16,900 |
| Oct 5, 2026 | 3.95 | 4.04 | 3.79 | 3.99 | 3.99 | 8.13% | 26,800 |
| Oct 2, 2026 | 3.82 | 3.82 | 3.68 | 3.69 | 3.69 | -1.60% | 27,600 |
| Oct 1, 2026 | 3.74 | 3.78 | 3.69 | 3.75 | 3.75 | 1.90% | 13,900 |
| Sep 30, 2026 | 3.80 | 3.87 | 3.68 | 3.68 | 3.68 | -0.54% | 30,700 |
| Sep 29, 2026 | 3.80 | 3.81 | 3.68 | 3.70 | 3.70 | -2.63% | 18,500 |
| Sep 28, 2026 | 3.94 | 3.94 | 3.77 | 3.80 | 3.80 | -2.31% | 29,800 |
| Sep 25, 2026 | 3.89 | 3.92 | 3.83 | 3.89 | 3.89 | 1.04% | 6,500 |
| Sep 24, 2026 | 3.92 | 3.95 | 3.73 | 3.85 | 3.85 | -0.52% | 18,100 |
| Sep 23, 2026 | 4.00 | 4.04 | 3.87 | 3.87 | 3.87 | -4.44% | 16,800 |
| Sep 22, 2026 | 3.94 | 4.18 | 3.94 | 4.05 | 4.05 | 2.79% | 9,100 |
| Sep 21, 2026 | 3.98 | 4.00 | 3.94 | 3.94 | 3.94 | - | 4,500 |
| Sep 18, 2026 | 3.94 | 3.95 | 3.87 | 3.94 | 3.94 | 1.29% | 17,100 |
| Sep 17, 2026 | 3.93 | 3.99 | 3.89 | 3.89 | 3.89 | -2.51% | 19,800 |
| Sep 16, 2026 | 3.96 | 3.99 | 3.93 | 3.99 | 3.99 | 1.27% | 12,800 |
| Sep 15, 2026 | 3.95 | 4.00 | 3.93 | 3.94 | 3.94 | - | 10,000 |
| Sep 14, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | - | 4,300 |
| Sep 11, 2026 | 4.05 | 4.05 | 3.94 | 3.94 | 3.94 | -1.99% | 27,500 |
| Sep 10, 2026 | 4.02 | 4.16 | 4.02 | 4.02 | 4.02 | -3.60% | 45,000 |
| Sep 9, 2026 | 4.17 | 4.18 | 4.05 | 4.17 | 4.17 | -0.24% | 14,200 |
| Sep 8, 2026 | 4.12 | 4.18 | 4.10 | 4.18 | 4.18 | 1.46% | 6,500 |
| Sep 4, 2026 | 4.07 | 4.12 | 4.04 | 4.12 | 4.12 | 1.73% | 13,700 |
| Sep 3, 2026 | 4.01 | 4.08 | 3.98 | 4.05 | 4.05 | 0.75% | 8,200 |
| Sep 2, 2026 | 3.99 | 4.02 | 3.95 | 4.02 | 4.02 | 0.25% | 18,500 |
| Sep 1, 2026 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | 2.04% | 24,900 |
| Aug 31, 2026 | 3.94 | 4.04 | 3.86 | 3.93 | 3.93 | 1.29% | 3,800 |
| Aug 28, 2026 | 4.03 | 4.03 | 3.85 | 3.88 | 3.88 | -1.77% | 17,100 |
| Aug 27, 2026 | 3.94 | 4.06 | 3.82 | 3.95 | 3.95 | 0.77% | 37,100 |
| Aug 26, 2026 | 4.01 | 4.13 | 3.85 | 3.92 | 3.92 | -4.16% | 28,000 |
| Aug 25, 2026 | 4.05 | 4.13 | 3.96 | 4.09 | 4.09 | -1.45% | 16,800 |
| Aug 24, 2026 | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | 0.24% | 6,100 |
| Aug 21, 2026 | 4.11 | 4.15 | 4.11 | 4.14 | 4.14 | 0.49% | 3,300 |
| Aug 20, 2026 | 4.01 | 4.12 | 4.01 | 4.12 | 4.12 | 3.78% | 10,000 |
| Aug 19, 2026 | 4.25 | 4.25 | 3.90 | 3.97 | 3.97 | -6.37% | 28,300 |
| Aug 18, 2026 | 4.08 | 4.25 | 4.05 | 4.24 | 4.24 | 3.67% | 14,300 |
| Aug 17, 2026 | 3.84 | 4.10 | 3.84 | 4.09 | 4.09 | 8.78% | 20,900 |
| Aug 14, 2026 | 3.91 | 3.91 | 3.76 | 3.76 | 3.76 | -3.59% | 1,900 |
| Aug 13, 2026 | 3.92 | 3.92 | 3.83 | 3.90 | 3.90 | 1.56% | 5,000 |
| Aug 12, 2026 | 3.95 | 3.95 | 3.72 | 3.84 | 3.84 | -1.79% | 5,900 |
| Aug 11, 2026 | 3.87 | 3.97 | 3.86 | 3.91 | 3.91 | -0.51% | 5,100 |
| Aug 10, 2026 | 3.91 | 3.98 | 3.90 | 3.93 | 3.93 | -1.26% | 5,400 |
| Aug 7, 2026 | 3.94 | 3.99 | 3.93 | 3.98 | 3.98 | 1.02% | 1,000 |
| Aug 6, 2026 | 3.88 | 3.96 | 3.88 | 3.94 | 3.94 | -0.76% | 700 |
| Aug 5, 2026 | 3.99 | 4.00 | 3.87 | 3.97 | 3.97 | -0.50% | 8,100 |