Minerva S.A. (BVMF:BEEF3)
Brazil
· Delayed Price · Currency is BRL 6.49
+0.09 (1.41%)
Sep 26, 2025, 5:07 PM GMT-3
Minerva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.44 | 6.57 | 6.43 | 6.49 | 6.49 | 1.41% | 6,034,700 |
| Sep 25, 2025 | 6.51 | 6.53 | 6.29 | 6.40 | 6.40 | -1.84% | 11,725,000 |
| Sep 24, 2025 | 6.39 | 6.56 | 6.38 | 6.52 | 6.52 | 2.35% | 10,254,400 |
| Sep 23, 2025 | 6.40 | 6.46 | 6.35 | 6.37 | 6.37 | -0.62% | 10,315,300 |
| Sep 22, 2025 | 6.49 | 6.50 | 6.33 | 6.41 | 6.41 | -1.38% | 6,210,500 |
| Sep 19, 2025 | 6.53 | 6.60 | 6.35 | 6.50 | 6.50 | -0.31% | 7,388,800 |
| Sep 18, 2025 | 6.50 | 6.62 | 6.43 | 6.52 | 6.52 | 0.77% | 7,540,800 |
| Sep 17, 2025 | 6.55 | 6.59 | 6.43 | 6.47 | 6.47 | -1.22% | 9,076,400 |
| Sep 16, 2025 | 6.55 | 6.67 | 6.46 | 6.55 | 6.55 | 1.24% | 7,527,600 |
| Sep 15, 2025 | 6.70 | 6.70 | 6.45 | 6.47 | 6.47 | -2.56% | 9,680,600 |
| Sep 12, 2025 | 6.44 | 6.69 | 6.42 | 6.64 | 6.64 | 2.47% | 11,748,100 |
| Sep 11, 2025 | 6.27 | 6.52 | 6.26 | 6.48 | 6.48 | 3.02% | 13,895,200 |
| Sep 10, 2025 | 6.25 | 6.44 | 6.13 | 6.29 | 6.29 | 1.78% | 13,201,800 |
| Sep 9, 2025 | 6.12 | 6.30 | 6.07 | 6.18 | 6.18 | 1.81% | 11,447,400 |
| Sep 8, 2025 | 6.14 | 6.18 | 6.04 | 6.07 | 6.07 | -0.65% | 9,140,200 |
| Sep 5, 2025 | 6.16 | 6.19 | 6.06 | 6.11 | 6.11 | 0.16% | 6,737,900 |
| Sep 4, 2025 | 5.99 | 6.17 | 5.99 | 6.10 | 6.10 | 1.84% | 10,671,200 |
| Sep 3, 2025 | 6.00 | 6.08 | 5.94 | 5.99 | 5.99 | -0.33% | 8,207,100 |
| Sep 2, 2025 | 5.95 | 6.08 | 5.94 | 6.01 | 6.01 | -0.17% | 12,487,900 |
| Sep 1, 2025 | 6.04 | 6.16 | 5.98 | 6.02 | 6.02 | -0.17% | 8,450,500 |
| Aug 29, 2025 | 6.08 | 6.14 | 5.91 | 6.03 | 6.03 | 0.17% | 18,149,600 |
| Aug 28, 2025 | 6.00 | 6.12 | 5.99 | 6.02 | 6.02 | 1.35% | 9,852,200 |
| Aug 27, 2025 | 5.94 | 6.00 | 5.85 | 5.94 | 5.94 | 0.17% | 12,097,100 |
| Aug 26, 2025 | 5.77 | 6.00 | 5.69 | 5.93 | 5.93 | 3.13% | 19,537,900 |
| Aug 25, 2025 | 5.73 | 5.91 | 5.68 | 5.75 | 5.75 | - | 11,941,700 |
| Aug 22, 2025 | 5.40 | 5.76 | 5.36 | 5.75 | 5.75 | 7.08% | 27,651,800 |
| Aug 21, 2025 | 5.36 | 5.44 | 5.28 | 5.37 | 5.37 | 0.19% | 12,304,600 |
| Aug 20, 2025 | 5.27 | 5.47 | 5.24 | 5.36 | 5.36 | 1.71% | 14,906,300 |
| Aug 19, 2025 | 5.07 | 5.30 | 5.06 | 5.27 | 5.27 | 2.93% | 26,573,900 |
| Aug 18, 2025 | 5.07 | 5.23 | 5.04 | 5.12 | 5.12 | 4.28% | 18,596,000 |
| Aug 15, 2025 | 4.77 | 4.92 | 4.75 | 4.91 | 4.91 | 2.51% | 8,728,100 |
| Aug 14, 2025 | 4.81 | 4.84 | 4.75 | 4.79 | 4.79 | -1.44% | 9,259,500 |
| Aug 13, 2025 | 4.95 | 4.95 | 4.74 | 4.86 | 4.86 | -1.42% | 13,924,600 |
| Aug 12, 2025 | 5.06 | 5.10 | 4.89 | 4.93 | 4.93 | -1.79% | 14,665,300 |
| Aug 11, 2025 | 5.04 | 5.10 | 5.00 | 5.02 | 5.02 | -0.40% | 8,583,100 |
| Aug 8, 2025 | 4.99 | 5.07 | 4.95 | 5.04 | 5.04 | 1.20% | 9,919,000 |
| Aug 7, 2025 | 5.40 | 5.41 | 4.97 | 4.98 | 4.98 | -5.14% | 38,460,800 |
| Aug 6, 2025 | 5.01 | 5.32 | 4.98 | 5.25 | 5.25 | 6.28% | 19,573,000 |
| Aug 5, 2025 | 4.89 | 5.03 | 4.86 | 4.94 | 4.94 | 1.02% | 11,242,200 |
| Aug 4, 2025 | 5.01 | 5.02 | 4.84 | 4.89 | 4.89 | -1.01% | 8,381,300 |
| Aug 1, 2025 | 4.99 | 5.09 | 4.91 | 4.94 | 4.94 | - | 10,083,300 |
| Jul 31, 2025 | 5.10 | 5.14 | 4.89 | 4.94 | 4.94 | -4.45% | 14,328,100 |
| Jul 30, 2025 | 4.99 | 5.20 | 4.98 | 5.17 | 5.17 | 3.19% | 16,355,700 |
| Jul 29, 2025 | 5.01 | 5.09 | 4.96 | 5.01 | 5.01 | 0.20% | 10,348,000 |
| Jul 28, 2025 | 5.10 | 5.11 | 4.97 | 5.00 | 5.00 | -1.77% | 6,824,300 |
| Jul 25, 2025 | 5.07 | 5.14 | 5.05 | 5.09 | 5.09 | 0.39% | 6,827,000 |
| Jul 24, 2025 | 5.19 | 5.19 | 5.05 | 5.07 | 5.07 | -3.24% | 10,575,300 |
| Jul 23, 2025 | 5.07 | 5.26 | 5.06 | 5.24 | 5.24 | 2.95% | 11,465,200 |
| Jul 22, 2025 | 5.16 | 5.17 | 5.05 | 5.09 | 5.09 | -0.78% | 9,041,600 |
| Jul 21, 2025 | 5.15 | 5.24 | 5.12 | 5.13 | 5.13 | 0.20% | 7,995,700 |