Minerva S.A. (BVMF:BEEF3)
Brazil
· Delayed Price · Currency is BRL 4.500
-0.020 (-0.44%)
At close: Mar 6, 2026
Minerva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.51 | 4.63 | 4.45 | 4.45 | - | -1.55% | 13,455,300 |
| Mar 5, 2026 | 4.84 | 4.84 | 4.50 | 4.52 | 4.52 | -6.42% | 63,439,300 |
| Mar 4, 2026 | 4.90 | 4.92 | 4.79 | 4.83 | 4.83 | -0.62% | 14,544,100 |
| Mar 3, 2026 | 5.00 | 5.02 | 4.86 | 4.86 | 4.86 | -4.71% | 16,607,200 |
| Mar 2, 2026 | 5.10 | 5.16 | 5.00 | 5.10 | 5.10 | -2.30% | 14,390,100 |
| Feb 27, 2026 | 5.24 | 5.28 | 5.21 | 5.22 | 5.22 | -0.19% | 11,629,200 |
| Feb 26, 2026 | 5.28 | 5.29 | 5.19 | 5.23 | 5.23 | -0.76% | 16,471,600 |
| Feb 25, 2026 | 5.44 | 5.49 | 5.22 | 5.27 | 5.27 | -2.23% | 19,777,600 |
| Feb 24, 2026 | 5.56 | 5.56 | 5.25 | 5.39 | 5.39 | -4.43% | 44,342,100 |
| Feb 23, 2026 | 5.72 | 5.77 | 5.60 | 5.64 | 5.64 | -1.91% | 11,809,200 |
| Feb 20, 2026 | 5.63 | 5.80 | 5.60 | 5.75 | 5.75 | 1.59% | 9,876,900 |
| Feb 19, 2026 | 5.62 | 5.73 | 5.58 | 5.66 | 5.66 | 0.89% | 10,072,600 |
| Feb 18, 2026 | 5.75 | 5.77 | 5.53 | 5.61 | 5.61 | -1.92% | 11,989,000 |
| Feb 13, 2026 | 5.71 | 5.82 | 5.62 | 5.72 | 5.72 | -0.17% | 9,481,800 |
| Feb 12, 2026 | 5.85 | 5.85 | 5.63 | 5.73 | 5.73 | -2.05% | 18,544,200 |
| Feb 11, 2026 | 5.95 | 5.96 | 5.83 | 5.85 | 5.85 | -0.85% | 14,388,100 |
| Feb 10, 2026 | 6.13 | 6.16 | 5.81 | 5.90 | 5.90 | -3.59% | 16,659,500 |
| Feb 9, 2026 | 6.20 | 6.30 | 6.12 | 6.12 | 6.12 | -0.33% | 12,631,200 |
| Feb 6, 2026 | 6.13 | 6.22 | 6.08 | 6.14 | 6.14 | 0.82% | 8,976,900 |
| Feb 5, 2026 | 6.08 | 6.15 | 6.02 | 6.09 | 6.09 | 0.83% | 7,220,900 |
| Feb 4, 2026 | 6.28 | 6.30 | 6.03 | 6.04 | 6.04 | -4.13% | 11,466,400 |
| Feb 3, 2026 | 6.23 | 6.35 | 6.11 | 6.30 | 6.30 | 1.45% | 10,714,600 |
| Feb 2, 2026 | 6.21 | 6.25 | 6.13 | 6.21 | 6.21 | 0.32% | 10,474,600 |
| Jan 30, 2026 | 6.18 | 6.21 | 6.10 | 6.19 | 6.19 | 0.16% | 9,219,100 |
| Jan 29, 2026 | 6.18 | 6.24 | 6.11 | 6.18 | 6.18 | 0.49% | 12,767,800 |
| Jan 28, 2026 | 6.18 | 6.27 | 6.09 | 6.15 | 6.15 | 0.16% | 12,909,100 |
| Jan 27, 2026 | 6.25 | 6.26 | 5.99 | 6.14 | 6.14 | -0.81% | 19,237,800 |
| Jan 26, 2026 | 6.11 | 6.24 | 6.07 | 6.19 | 6.19 | 1.31% | 11,755,600 |
| Jan 23, 2026 | 5.89 | 6.15 | 5.85 | 6.11 | 6.11 | 3.74% | 16,308,100 |
| Jan 22, 2026 | 5.96 | 6.03 | 5.85 | 5.89 | 5.89 | -0.51% | 15,599,000 |
| Jan 21, 2026 | 5.74 | 5.98 | 5.73 | 5.92 | 5.92 | 4.41% | 16,572,300 |
| Jan 20, 2026 | 5.53 | 5.74 | 5.53 | 5.67 | 5.67 | 1.80% | 16,009,700 |
| Jan 19, 2026 | 5.50 | 5.58 | 5.45 | 5.57 | 5.57 | 0.91% | 6,349,000 |
| Jan 16, 2026 | 5.45 | 5.67 | 5.42 | 5.52 | 5.52 | 1.47% | 14,380,500 |
| Jan 15, 2026 | 5.38 | 5.46 | 5.37 | 5.44 | 5.44 | 1.30% | 9,474,900 |
| Jan 14, 2026 | 5.40 | 5.45 | 5.33 | 5.37 | 5.37 | 0.19% | 10,248,800 |
| Jan 13, 2026 | 5.38 | 5.49 | 5.30 | 5.36 | 5.36 | -0.19% | 18,105,600 |
| Jan 12, 2026 | 5.33 | 5.45 | 5.25 | 5.37 | 5.37 | 1.32% | 11,310,400 |
| Jan 9, 2026 | 5.19 | 5.35 | 5.18 | 5.30 | 5.30 | 2.51% | 16,091,900 |
| Jan 8, 2026 | 5.16 | 5.19 | 5.12 | 5.17 | 5.17 | 0.19% | 7,635,000 |
| Jan 7, 2026 | 5.21 | 5.21 | 5.07 | 5.16 | 5.16 | -0.77% | 10,978,700 |
| Jan 6, 2026 | 5.27 | 5.32 | 5.17 | 5.20 | 5.20 | -0.57% | 11,012,600 |
| Jan 5, 2026 | 5.38 | 5.40 | 5.16 | 5.23 | 5.23 | -2.61% | 15,542,100 |
| Jan 2, 2026 | 5.62 | 5.68 | 5.34 | 5.37 | 5.37 | -6.77% | 22,991,200 |
| Dec 30, 2025 | 5.80 | 5.86 | 5.71 | 5.76 | 5.76 | -0.35% | 6,025,400 |
| Dec 29, 2025 | 5.73 | 5.79 | 5.70 | 5.78 | 5.78 | 1.05% | 5,999,500 |
| Dec 26, 2025 | 5.66 | 5.75 | 5.66 | 5.72 | 5.72 | 0.35% | 3,720,000 |
| Dec 23, 2025 | 5.65 | 5.75 | 5.64 | 5.70 | 5.70 | 1.24% | 4,049,800 |
| Dec 22, 2025 | 5.67 | 5.68 | 5.58 | 5.63 | 5.63 | -0.71% | 4,361,000 |
| Dec 19, 2025 | 5.63 | 5.79 | 5.61 | 5.67 | 5.67 | 0.53% | 20,383,700 |
| Dec 18, 2025 | 5.65 | 5.71 | 5.59 | 5.64 | 5.64 | -0.18% | 8,540,600 |
| Dec 17, 2025 | 5.76 | 5.78 | 5.60 | 5.65 | 5.65 | -1.91% | 12,710,800 |
| Dec 16, 2025 | 5.81 | 5.82 | 5.68 | 5.76 | 5.76 | -4.32% | 14,474,100 |
| Dec 15, 2025 | 6.06 | 6.10 | 5.89 | 6.02 | 5.85 | -0.17% | 14,393,100 |
| Dec 12, 2025 | 6.20 | 6.21 | 6.00 | 6.03 | 5.86 | -1.79% | 11,353,900 |
| Dec 11, 2025 | 6.10 | 6.25 | 6.02 | 6.14 | 5.97 | 0.33% | 12,986,800 |
| Dec 10, 2025 | 6.08 | 6.20 | 6.01 | 6.12 | 5.95 | 0.99% | 9,285,300 |
| Dec 9, 2025 | 6.12 | 6.12 | 5.97 | 6.06 | 5.89 | -0.98% | 9,157,800 |
| Dec 8, 2025 | 6.17 | 6.21 | 6.07 | 6.12 | 5.95 | -0.33% | 8,591,600 |
| Dec 5, 2025 | 6.26 | 6.40 | 6.09 | 6.14 | 5.97 | -1.92% | 16,651,400 |
| Dec 4, 2025 | 6.21 | 6.36 | 6.18 | 6.26 | 6.09 | 1.62% | 10,677,900 |
| Dec 3, 2025 | 6.13 | 6.21 | 6.09 | 6.16 | 5.99 | 0.98% | 9,030,800 |
| Dec 2, 2025 | 6.05 | 6.12 | 6.04 | 6.10 | 5.93 | 0.83% | 12,119,000 |
| Dec 1, 2025 | 6.20 | 6.20 | 6.01 | 6.05 | 5.88 | -2.89% | 15,505,900 |
| Nov 28, 2025 | 6.24 | 6.28 | 6.16 | 6.23 | 6.06 | -0.16% | 13,511,800 |
| Nov 27, 2025 | 6.29 | 6.30 | 6.23 | 6.24 | 6.07 | -0.79% | 4,890,000 |
| Nov 26, 2025 | 6.33 | 6.41 | 6.22 | 6.29 | 6.12 | -0.47% | 12,338,700 |
| Nov 25, 2025 | 6.35 | 6.39 | 6.23 | 6.32 | 6.15 | -0.63% | 11,394,000 |
| Nov 24, 2025 | 6.36 | 6.47 | 6.31 | 6.36 | 6.18 | 0.16% | 13,192,600 |
| Nov 21, 2025 | 6.73 | 6.75 | 6.35 | 6.35 | 6.17 | -2.61% | 16,541,000 |
| Nov 19, 2025 | 6.80 | 7.00 | 6.49 | 6.52 | 6.34 | -4.12% | 17,254,900 |
| Nov 18, 2025 | 6.62 | 6.86 | 6.60 | 6.80 | 6.61 | 2.10% | 13,225,800 |
| Nov 17, 2025 | 6.55 | 6.75 | 6.54 | 6.66 | 6.48 | 1.99% | 15,145,800 |
| Nov 14, 2025 | 6.22 | 6.55 | 6.22 | 6.53 | 6.35 | 3.82% | 27,375,000 |
| Nov 13, 2025 | 6.39 | 6.43 | 6.21 | 6.29 | 6.12 | -2.02% | 13,151,200 |
| Nov 12, 2025 | 6.42 | 6.46 | 6.33 | 6.42 | 6.24 | - | 10,473,600 |
| Nov 11, 2025 | 6.23 | 6.48 | 6.23 | 6.42 | 6.24 | 3.55% | 22,157,300 |
| Nov 10, 2025 | 6.20 | 6.29 | 6.10 | 6.20 | 6.03 | 1.47% | 22,917,200 |
| Nov 7, 2025 | 6.42 | 6.53 | 6.04 | 6.11 | 5.94 | -4.83% | 38,000,100 |
| Nov 6, 2025 | 7.16 | 7.20 | 6.26 | 6.42 | 6.24 | -13.48% | 84,329,000 |
| Nov 5, 2025 | 7.41 | 7.58 | 7.29 | 7.42 | 7.22 | -0.27% | 30,254,300 |
| Nov 4, 2025 | 7.40 | 7.46 | 7.34 | 7.44 | 7.23 | 0.81% | 8,265,900 |
| Nov 3, 2025 | 7.19 | 7.45 | 7.15 | 7.38 | 7.18 | 2.79% | 14,588,200 |
| Oct 31, 2025 | 6.94 | 7.18 | 6.87 | 7.18 | 6.98 | 3.76% | 20,646,400 |
| Oct 30, 2025 | 6.89 | 7.00 | 6.83 | 6.92 | 6.73 | 0.44% | 7,848,900 |
| Oct 29, 2025 | 7.15 | 7.17 | 6.84 | 6.89 | 6.70 | -2.96% | 16,634,000 |
| Oct 28, 2025 | 7.05 | 7.21 | 7.05 | 7.10 | 6.90 | 0.85% | 13,596,500 |
| Oct 27, 2025 | 7.14 | 7.17 | 6.94 | 7.04 | 6.85 | -0.42% | 9,413,200 |
| Oct 24, 2025 | 7.12 | 7.14 | 6.96 | 7.07 | 6.88 | -0.14% | 12,138,200 |
| Oct 23, 2025 | 6.90 | 7.17 | 6.90 | 7.08 | 6.88 | 2.76% | 16,935,600 |
| Oct 22, 2025 | 6.85 | 6.89 | 6.77 | 6.89 | 6.70 | 0.58% | 8,094,200 |
| Oct 21, 2025 | 6.82 | 6.89 | 6.74 | 6.85 | 6.66 | - | 9,039,000 |
| Oct 20, 2025 | 6.77 | 6.89 | 6.74 | 6.85 | 6.66 | 0.88% | 5,776,500 |
| Oct 17, 2025 | 6.75 | 6.83 | 6.61 | 6.79 | 6.60 | 0.74% | 8,855,600 |
| Oct 16, 2025 | 6.71 | 6.80 | 6.62 | 6.74 | 6.55 | - | 7,975,100 |
| Oct 15, 2025 | 6.59 | 6.75 | 6.47 | 6.74 | 6.55 | 1.81% | 6,956,200 |
| Oct 14, 2025 | 6.45 | 6.66 | 6.39 | 6.62 | 6.44 | 2.48% | 9,272,900 |
| Oct 13, 2025 | 6.53 | 6.61 | 6.38 | 6.46 | 6.28 | -1.07% | 6,242,500 |
| Oct 10, 2025 | 6.49 | 6.59 | 6.40 | 6.53 | 6.35 | 1.08% | 8,233,100 |
| Oct 9, 2025 | 6.57 | 6.69 | 6.40 | 6.46 | 6.28 | -1.67% | 6,655,800 |