Minerva S.A. (BVMF:BEEF3)
Brazil
· Delayed Price · Currency is BRL 6.11
-0.15 (-2.40%)
Dec 5, 2025, 5:40 PM GMT-3
Minerva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.26 | 6.40 | 6.09 | 6.14 | 6.14 | -1.92% | 16,651,400 |
| Dec 4, 2025 | 6.21 | 6.36 | 6.18 | 6.26 | 6.26 | 1.62% | 10,677,900 |
| Dec 3, 2025 | 6.13 | 6.21 | 6.09 | 6.16 | 6.16 | 0.98% | 9,030,800 |
| Dec 2, 2025 | 6.05 | 6.12 | 6.04 | 6.10 | 6.10 | 0.83% | 12,119,000 |
| Dec 1, 2025 | 6.20 | 6.20 | 6.01 | 6.05 | 6.05 | -2.89% | 15,505,900 |
| Nov 28, 2025 | 6.24 | 6.28 | 6.16 | 6.23 | 6.23 | -0.16% | 13,511,800 |
| Nov 27, 2025 | 6.29 | 6.30 | 6.23 | 6.24 | 6.24 | -0.79% | 3,909,800 |
| Nov 26, 2025 | 6.33 | 6.41 | 6.22 | 6.29 | 6.29 | -0.47% | 12,338,700 |
| Nov 25, 2025 | 6.35 | 6.39 | 6.23 | 6.32 | 6.32 | -0.63% | 11,394,000 |
| Nov 24, 2025 | 6.36 | 6.47 | 6.31 | 6.36 | 6.36 | 0.16% | 13,192,600 |
| Nov 21, 2025 | 6.73 | 6.75 | 6.35 | 6.35 | 6.35 | -2.61% | 16,541,000 |
| Nov 19, 2025 | 6.80 | 7.00 | 6.49 | 6.52 | 6.52 | -4.12% | 17,254,900 |
| Nov 18, 2025 | 6.62 | 6.86 | 6.60 | 6.80 | 6.80 | 2.10% | 13,225,800 |
| Nov 17, 2025 | 6.55 | 6.75 | 6.54 | 6.66 | 6.66 | 1.99% | 15,145,800 |
| Nov 14, 2025 | 6.22 | 6.55 | 6.22 | 6.53 | 6.53 | 3.82% | 27,375,000 |
| Nov 13, 2025 | 6.39 | 6.43 | 6.21 | 6.29 | 6.29 | -2.02% | 13,151,200 |
| Nov 12, 2025 | 6.42 | 6.46 | 6.33 | 6.42 | 6.42 | - | 10,473,600 |
| Nov 11, 2025 | 6.23 | 6.48 | 6.23 | 6.42 | 6.42 | 3.55% | 22,157,300 |
| Nov 10, 2025 | 6.20 | 6.29 | 6.10 | 6.20 | 6.20 | 1.47% | 22,917,200 |
| Nov 7, 2025 | 6.42 | 6.53 | 6.04 | 6.11 | 6.11 | -4.83% | 38,000,100 |
| Nov 6, 2025 | 7.16 | 7.20 | 6.26 | 6.42 | 6.42 | -13.48% | 84,329,000 |
| Nov 5, 2025 | 7.41 | 7.58 | 7.29 | 7.42 | 7.42 | -0.27% | 30,254,300 |
| Nov 4, 2025 | 7.40 | 7.46 | 7.34 | 7.44 | 7.44 | 0.81% | 8,265,900 |
| Nov 3, 2025 | 7.19 | 7.45 | 7.15 | 7.38 | 7.38 | 2.79% | 14,588,200 |
| Oct 31, 2025 | 6.94 | 7.18 | 6.87 | 7.18 | 7.18 | 3.76% | 20,646,400 |
| Oct 30, 2025 | 6.89 | 7.00 | 6.83 | 6.92 | 6.92 | 0.44% | 7,848,900 |
| Oct 29, 2025 | 7.15 | 7.17 | 6.84 | 6.89 | 6.89 | -2.96% | 16,634,000 |
| Oct 28, 2025 | 7.05 | 7.21 | 7.05 | 7.10 | 7.10 | 0.85% | 13,596,500 |
| Oct 27, 2025 | 7.14 | 7.17 | 6.94 | 7.04 | 7.04 | -0.42% | 9,413,200 |
| Oct 24, 2025 | 7.12 | 7.14 | 6.96 | 7.07 | 7.07 | -0.14% | 12,138,200 |
| Oct 23, 2025 | 6.90 | 7.17 | 6.90 | 7.08 | 7.08 | 2.76% | 16,935,600 |
| Oct 22, 2025 | 6.85 | 6.89 | 6.77 | 6.89 | 6.89 | 0.58% | 8,094,200 |
| Oct 21, 2025 | 6.82 | 6.89 | 6.74 | 6.85 | 6.85 | - | 9,039,000 |
| Oct 20, 2025 | 6.77 | 6.89 | 6.74 | 6.85 | 6.85 | 0.88% | 5,776,500 |
| Oct 17, 2025 | 6.75 | 6.83 | 6.61 | 6.79 | 6.79 | 0.74% | 8,855,600 |
| Oct 16, 2025 | 6.71 | 6.80 | 6.62 | 6.74 | 6.74 | - | 7,975,100 |
| Oct 15, 2025 | 6.59 | 6.75 | 6.47 | 6.74 | 6.74 | 1.81% | 6,956,200 |
| Oct 14, 2025 | 6.45 | 6.66 | 6.39 | 6.62 | 6.62 | 2.48% | 9,272,900 |
| Oct 13, 2025 | 6.53 | 6.61 | 6.38 | 6.46 | 6.46 | -1.07% | 6,242,500 |
| Oct 10, 2025 | 6.49 | 6.59 | 6.40 | 6.53 | 6.53 | 1.08% | 8,233,100 |
| Oct 9, 2025 | 6.57 | 6.69 | 6.40 | 6.46 | 6.46 | -1.67% | 6,655,800 |
| Oct 8, 2025 | 6.71 | 6.76 | 6.49 | 6.57 | 6.57 | -1.79% | 9,301,300 |
| Oct 7, 2025 | 6.60 | 6.72 | 6.55 | 6.69 | 6.69 | 1.21% | 8,913,300 |
| Oct 6, 2025 | 6.75 | 6.77 | 6.60 | 6.61 | 6.61 | -2.07% | 7,748,100 |
| Oct 3, 2025 | 6.79 | 6.81 | 6.67 | 6.75 | 6.75 | -0.30% | 7,023,100 |
| Oct 2, 2025 | 6.84 | 6.89 | 6.70 | 6.77 | 6.77 | -0.15% | 10,088,400 |
| Oct 1, 2025 | 6.81 | 7.08 | 6.75 | 6.78 | 6.78 | 0.44% | 23,743,600 |
| Sep 30, 2025 | 6.60 | 6.80 | 6.42 | 6.75 | 6.75 | 3.21% | 14,394,600 |
| Sep 29, 2025 | 6.56 | 6.59 | 6.49 | 6.54 | 6.54 | 0.77% | 4,156,700 |
| Sep 26, 2025 | 6.44 | 6.57 | 6.43 | 6.49 | 6.49 | 1.41% | 6,029,000 |
| Sep 25, 2025 | 6.51 | 6.53 | 6.29 | 6.40 | 6.40 | -1.84% | 11,708,200 |
| Sep 24, 2025 | 6.39 | 6.56 | 6.38 | 6.52 | 6.52 | 2.35% | 10,246,900 |
| Sep 23, 2025 | 6.40 | 6.46 | 6.35 | 6.37 | 6.37 | -0.62% | 10,253,700 |
| Sep 22, 2025 | 6.49 | 6.50 | 6.33 | 6.41 | 6.41 | -1.38% | 6,129,600 |
| Sep 19, 2025 | 6.53 | 6.60 | 6.35 | 6.50 | 6.50 | -0.31% | 7,322,900 |
| Sep 18, 2025 | 6.50 | 6.62 | 6.43 | 6.52 | 6.52 | 0.77% | 7,514,800 |
| Sep 17, 2025 | 6.55 | 6.59 | 6.43 | 6.47 | 6.47 | -1.22% | 9,026,600 |
| Sep 16, 2025 | 6.55 | 6.67 | 6.46 | 6.55 | 6.55 | 1.24% | 7,507,500 |
| Sep 15, 2025 | 6.70 | 6.70 | 6.45 | 6.47 | 6.47 | -2.56% | 9,624,700 |
| Sep 12, 2025 | 6.44 | 6.69 | 6.42 | 6.64 | 6.64 | 2.47% | 11,741,100 |
| Sep 11, 2025 | 6.27 | 6.52 | 6.26 | 6.48 | 6.48 | 3.02% | 13,848,600 |
| Sep 10, 2025 | 6.25 | 6.44 | 6.13 | 6.29 | 6.29 | 1.78% | 13,153,900 |
| Sep 9, 2025 | 6.12 | 6.30 | 6.07 | 6.18 | 6.18 | 1.81% | 11,436,900 |
| Sep 8, 2025 | 6.14 | 6.18 | 6.04 | 6.07 | 6.07 | -0.65% | 9,099,100 |
| Sep 5, 2025 | 6.16 | 6.19 | 6.06 | 6.11 | 6.11 | 0.16% | 6,674,700 |
| Sep 4, 2025 | 5.99 | 6.17 | 5.99 | 6.10 | 6.10 | 1.84% | 10,642,400 |
| Sep 3, 2025 | 6.00 | 6.08 | 5.94 | 5.99 | 5.99 | -0.33% | 8,175,300 |
| Sep 2, 2025 | 5.95 | 6.08 | 5.94 | 6.01 | 6.01 | -0.17% | 12,464,100 |
| Sep 1, 2025 | 6.04 | 6.16 | 5.98 | 6.02 | 6.02 | -0.17% | 8,399,900 |
| Aug 29, 2025 | 6.08 | 6.14 | 5.91 | 6.03 | 6.03 | 0.17% | 18,121,800 |
| Aug 28, 2025 | 6.00 | 6.12 | 5.99 | 6.02 | 6.02 | 1.35% | 9,820,700 |
| Aug 27, 2025 | 5.94 | 6.00 | 5.85 | 5.94 | 5.94 | 0.17% | 11,844,600 |
| Aug 26, 2025 | 5.77 | 6.00 | 5.69 | 5.93 | 5.93 | 3.13% | 19,479,400 |
| Aug 25, 2025 | 5.73 | 5.91 | 5.68 | 5.75 | 5.75 | - | 11,911,700 |
| Aug 22, 2025 | 5.40 | 5.76 | 5.36 | 5.75 | 5.75 | 7.08% | 27,618,700 |
| Aug 21, 2025 | 5.36 | 5.44 | 5.28 | 5.37 | 5.37 | 0.19% | 12,301,300 |
| Aug 20, 2025 | 5.27 | 5.47 | 5.24 | 5.36 | 5.36 | 1.71% | 14,775,500 |
| Aug 19, 2025 | 5.07 | 5.30 | 5.06 | 5.27 | 5.27 | 2.93% | 26,308,600 |
| Aug 18, 2025 | 5.07 | 5.23 | 5.04 | 5.12 | 5.12 | 4.28% | 18,574,200 |
| Aug 15, 2025 | 4.77 | 4.92 | 4.75 | 4.91 | 4.91 | 2.51% | 8,681,200 |
| Aug 14, 2025 | 4.81 | 4.84 | 4.75 | 4.79 | 4.79 | -1.44% | 9,192,100 |
| Aug 13, 2025 | 4.95 | 4.95 | 4.74 | 4.86 | 4.86 | -1.42% | 13,912,800 |
| Aug 12, 2025 | 5.06 | 5.10 | 4.89 | 4.93 | 4.93 | -1.79% | 14,610,800 |
| Aug 11, 2025 | 5.04 | 5.10 | 5.00 | 5.02 | 5.02 | -0.40% | 8,516,900 |
| Aug 8, 2025 | 4.99 | 5.07 | 4.95 | 5.04 | 5.04 | 1.20% | 9,893,200 |
| Aug 7, 2025 | 5.40 | 5.41 | 4.97 | 4.98 | 4.98 | -5.14% | 38,305,600 |
| Aug 6, 2025 | 5.01 | 5.32 | 4.98 | 5.25 | 5.25 | 6.28% | 19,359,300 |
| Aug 5, 2025 | 4.89 | 5.03 | 4.86 | 4.94 | 4.94 | 1.02% | 11,215,900 |
| Aug 4, 2025 | 5.01 | 5.02 | 4.84 | 4.89 | 4.89 | -1.01% | 8,313,400 |
| Aug 1, 2025 | 4.99 | 5.09 | 4.91 | 4.94 | 4.94 | - | 10,062,900 |
| Jul 31, 2025 | 5.10 | 5.14 | 4.89 | 4.94 | 4.94 | -4.45% | 14,235,400 |
| Jul 30, 2025 | 4.99 | 5.20 | 4.98 | 5.17 | 5.17 | 3.19% | 16,285,300 |
| Jul 29, 2025 | 5.01 | 5.09 | 4.96 | 5.01 | 5.01 | 0.20% | 10,338,100 |
| Jul 28, 2025 | 5.10 | 5.11 | 4.97 | 5.00 | 5.00 | -1.77% | 6,800,100 |
| Jul 25, 2025 | 5.07 | 5.14 | 5.05 | 5.09 | 5.09 | 0.39% | 6,817,000 |
| Jul 24, 2025 | 5.19 | 5.19 | 5.05 | 5.07 | 5.07 | -3.24% | 10,490,100 |
| Jul 23, 2025 | 5.07 | 5.26 | 5.06 | 5.24 | 5.24 | 2.95% | 11,438,200 |
| Jul 22, 2025 | 5.16 | 5.17 | 5.05 | 5.09 | 5.09 | -0.78% | 8,996,900 |
| Jul 21, 2025 | 5.15 | 5.24 | 5.12 | 5.13 | 5.13 | 0.20% | 7,936,100 |
| Jul 18, 2025 | 5.32 | 5.32 | 5.10 | 5.12 | 5.12 | -5.19% | 14,771,600 |