Minerva S.A. (BVMF:BEEF3)
Brazil
· Delayed Price · Currency is BRL 3.960
+0.030 (0.76%)
Apr 28, 2026, 5:07 PM GMT-3
Minerva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.91 | 3.97 | 3.89 | 3.96 | 3.93 | 0.76% | 8,979,900 |
| Apr 27, 2026 | 4.03 | 4.03 | 3.93 | 3.93 | 3.90 | -1.75% | 10,378,400 |
| Apr 24, 2026 | 4.00 | 4.05 | 3.95 | 4.00 | 3.97 | 0.25% | 11,808,100 |
| Apr 23, 2026 | 4.06 | 4.10 | 3.98 | 3.99 | 3.96 | -1.24% | 12,586,900 |
| Apr 22, 2026 | 4.13 | 4.13 | 4.04 | 4.04 | 4.01 | -2.18% | 14,003,700 |
| Apr 20, 2026 | 4.15 | 4.20 | 4.12 | 4.13 | 4.10 | -0.48% | 9,782,700 |
| Apr 17, 2026 | 4.18 | 4.22 | 4.13 | 4.15 | 4.12 | 0.73% | 13,546,900 |
| Apr 16, 2026 | 4.22 | 4.29 | 4.12 | 4.12 | 4.09 | -1.44% | 15,933,500 |
| Apr 15, 2026 | 4.24 | 4.24 | 4.12 | 4.18 | 4.15 | -1.18% | 14,567,900 |
| Apr 14, 2026 | 4.26 | 4.35 | 4.22 | 4.23 | 4.20 | - | 15,454,500 |
| Apr 13, 2026 | 4.20 | 4.27 | 4.12 | 4.23 | 4.20 | -0.47% | 13,336,600 |
| Apr 10, 2026 | 4.21 | 4.31 | 4.20 | 4.25 | 4.22 | 1.19% | 10,773,300 |
| Apr 9, 2026 | 4.25 | 4.26 | 4.16 | 4.20 | 4.17 | -0.94% | 11,238,000 |
| Apr 8, 2026 | 4.24 | 4.31 | 4.20 | 4.24 | 4.21 | 4.18% | 19,905,300 |
| Apr 7, 2026 | 4.26 | 4.26 | 4.05 | 4.07 | 4.04 | -4.91% | 17,631,700 |
| Apr 6, 2026 | 4.33 | 4.36 | 4.26 | 4.28 | 4.25 | - | 8,922,900 |
| Apr 2, 2026 | 4.25 | 4.30 | 4.22 | 4.28 | 4.25 | -1.38% | 12,140,600 |
| Apr 1, 2026 | 4.29 | 4.40 | 4.27 | 4.34 | 4.31 | 2.12% | 21,915,500 |
| Mar 31, 2026 | 4.22 | 4.26 | 4.16 | 4.25 | 4.22 | 2.66% | 16,602,300 |
| Mar 30, 2026 | 4.12 | 4.26 | 4.10 | 4.14 | 4.11 | 1.72% | 13,641,800 |
| Mar 27, 2026 | 4.13 | 4.17 | 3.99 | 4.07 | 4.04 | -1.93% | 20,303,900 |
| Mar 26, 2026 | 4.07 | 4.24 | 4.05 | 4.15 | 4.12 | -0.24% | 15,067,100 |
| Mar 25, 2026 | 4.20 | 4.25 | 4.10 | 4.16 | 4.13 | 0.24% | 16,146,700 |
| Mar 24, 2026 | 3.95 | 4.17 | 3.83 | 4.15 | 4.12 | 4.80% | 21,823,800 |
| Mar 23, 2026 | 3.74 | 3.99 | 3.70 | 3.96 | 3.93 | 8.79% | 30,885,800 |
| Mar 20, 2026 | 3.90 | 3.97 | 3.63 | 3.64 | 3.61 | -5.21% | 34,464,000 |
| Mar 19, 2026 | 4.25 | 4.25 | 3.83 | 3.84 | 3.81 | -10.70% | 53,062,000 |
| Mar 18, 2026 | 4.38 | 4.45 | 4.30 | 4.30 | 4.27 | -1.38% | 14,231,900 |
| Mar 17, 2026 | 4.39 | 4.45 | 4.36 | 4.36 | 4.33 | -0.68% | 8,155,600 |
| Mar 16, 2026 | 4.38 | 4.44 | 4.35 | 4.39 | 4.36 | 1.62% | 8,780,700 |
| Mar 13, 2026 | 4.34 | 4.41 | 4.30 | 4.32 | 4.29 | -0.46% | 9,863,900 |
| Mar 12, 2026 | 4.42 | 4.43 | 4.32 | 4.34 | 4.31 | -3.13% | 18,534,300 |
| Mar 11, 2026 | 4.42 | 4.53 | 4.38 | 4.48 | 4.44 | 0.45% | 12,230,100 |
| Mar 10, 2026 | 4.48 | 4.59 | 4.34 | 4.46 | 4.42 | 1.13% | 17,797,900 |
| Mar 9, 2026 | 4.44 | 4.53 | 4.39 | 4.41 | 4.38 | -2.00% | 18,108,100 |
| Mar 6, 2026 | 4.51 | 4.63 | 4.44 | 4.50 | 4.46 | -0.44% | 19,448,600 |
| Mar 5, 2026 | 4.84 | 4.84 | 4.50 | 4.52 | 4.48 | -6.42% | 63,439,300 |
| Mar 4, 2026 | 4.90 | 4.92 | 4.79 | 4.83 | 4.79 | -0.62% | 14,544,100 |
| Mar 3, 2026 | 5.00 | 5.02 | 4.86 | 4.86 | 4.82 | -4.71% | 16,607,200 |
| Mar 2, 2026 | 5.10 | 5.16 | 5.00 | 5.10 | 5.06 | -2.30% | 14,390,100 |
| Feb 27, 2026 | 5.24 | 5.28 | 5.21 | 5.22 | 5.18 | -0.19% | 11,629,200 |
| Feb 26, 2026 | 5.28 | 5.29 | 5.19 | 5.23 | 5.19 | -0.76% | 16,471,600 |
| Feb 25, 2026 | 5.44 | 5.49 | 5.22 | 5.27 | 5.23 | -2.23% | 19,777,600 |
| Feb 24, 2026 | 5.56 | 5.56 | 5.25 | 5.39 | 5.35 | -4.43% | 44,342,100 |
| Feb 23, 2026 | 5.72 | 5.77 | 5.60 | 5.64 | 5.60 | -1.91% | 11,809,200 |
| Feb 20, 2026 | 5.63 | 5.80 | 5.60 | 5.75 | 5.70 | 1.59% | 9,876,900 |
| Feb 19, 2026 | 5.62 | 5.73 | 5.58 | 5.66 | 5.62 | 0.89% | 10,072,600 |
| Feb 18, 2026 | 5.75 | 5.77 | 5.53 | 5.61 | 5.57 | -1.92% | 11,989,000 |
| Feb 13, 2026 | 5.71 | 5.82 | 5.62 | 5.72 | 5.68 | -0.17% | 9,481,800 |
| Feb 12, 2026 | 5.85 | 5.85 | 5.63 | 5.73 | 5.68 | -2.05% | 18,544,200 |
| Feb 11, 2026 | 5.95 | 5.96 | 5.83 | 5.85 | 5.80 | -0.85% | 14,388,100 |
| Feb 10, 2026 | 6.13 | 6.16 | 5.81 | 5.90 | 5.85 | -3.59% | 16,659,500 |
| Feb 9, 2026 | 6.20 | 6.30 | 6.12 | 6.12 | 6.07 | -0.33% | 12,631,200 |
| Feb 6, 2026 | 6.13 | 6.22 | 6.08 | 6.14 | 6.09 | 0.82% | 8,976,900 |
| Feb 5, 2026 | 6.08 | 6.15 | 6.02 | 6.09 | 6.04 | 0.83% | 7,220,900 |
| Feb 4, 2026 | 6.28 | 6.30 | 6.03 | 6.04 | 5.99 | -4.13% | 11,466,400 |
| Feb 3, 2026 | 6.23 | 6.35 | 6.11 | 6.30 | 6.25 | 1.45% | 10,714,600 |
| Feb 2, 2026 | 6.21 | 6.25 | 6.13 | 6.21 | 6.16 | 0.32% | 10,474,600 |
| Jan 30, 2026 | 6.18 | 6.21 | 6.10 | 6.19 | 6.14 | 0.16% | 9,219,100 |
| Jan 29, 2026 | 6.18 | 6.24 | 6.11 | 6.18 | 6.13 | 0.49% | 12,767,800 |
| Jan 28, 2026 | 6.18 | 6.27 | 6.09 | 6.15 | 6.10 | 0.16% | 12,909,100 |
| Jan 27, 2026 | 6.25 | 6.26 | 5.99 | 6.14 | 6.09 | -0.81% | 19,237,800 |
| Jan 26, 2026 | 6.11 | 6.24 | 6.07 | 6.19 | 6.14 | 1.31% | 11,755,600 |
| Jan 23, 2026 | 5.89 | 6.15 | 5.85 | 6.11 | 6.06 | 3.74% | 16,308,100 |
| Jan 22, 2026 | 5.96 | 6.03 | 5.85 | 5.89 | 5.84 | -0.51% | 15,599,000 |
| Jan 21, 2026 | 5.74 | 5.98 | 5.73 | 5.92 | 5.87 | 4.41% | 16,572,300 |
| Jan 20, 2026 | 5.53 | 5.74 | 5.53 | 5.67 | 5.63 | 1.80% | 16,009,700 |
| Jan 19, 2026 | 5.50 | 5.58 | 5.45 | 5.57 | 5.53 | 0.91% | 6,349,000 |
| Jan 16, 2026 | 5.45 | 5.67 | 5.42 | 5.52 | 5.48 | 1.47% | 14,380,500 |
| Jan 15, 2026 | 5.38 | 5.46 | 5.37 | 5.44 | 5.40 | 1.30% | 9,474,900 |
| Jan 14, 2026 | 5.40 | 5.45 | 5.33 | 5.37 | 5.33 | 0.19% | 10,248,800 |
| Jan 13, 2026 | 5.38 | 5.49 | 5.30 | 5.36 | 5.32 | -0.19% | 18,105,600 |
| Jan 12, 2026 | 5.33 | 5.45 | 5.25 | 5.37 | 5.33 | 1.32% | 11,310,400 |
| Jan 9, 2026 | 5.19 | 5.35 | 5.18 | 5.30 | 5.26 | 2.51% | 16,091,900 |
| Jan 8, 2026 | 5.16 | 5.19 | 5.12 | 5.17 | 5.13 | 0.19% | 7,635,000 |
| Jan 7, 2026 | 5.21 | 5.21 | 5.07 | 5.16 | 5.12 | -0.77% | 10,978,700 |
| Jan 6, 2026 | 5.27 | 5.32 | 5.17 | 5.20 | 5.16 | -0.57% | 11,012,600 |
| Jan 5, 2026 | 5.38 | 5.40 | 5.16 | 5.23 | 5.19 | -2.61% | 15,542,100 |
| Jan 2, 2026 | 5.62 | 5.68 | 5.34 | 5.37 | 5.33 | -6.77% | 22,991,200 |
| Dec 30, 2025 | 5.80 | 5.86 | 5.71 | 5.76 | 5.71 | -0.35% | 6,025,400 |
| Dec 29, 2025 | 5.73 | 5.79 | 5.70 | 5.78 | 5.73 | 1.05% | 5,999,500 |
| Dec 26, 2025 | 5.66 | 5.75 | 5.66 | 5.72 | 5.68 | 0.35% | 3,720,000 |
| Dec 23, 2025 | 5.65 | 5.75 | 5.64 | 5.70 | 5.66 | 1.24% | 4,049,800 |
| Dec 22, 2025 | 5.67 | 5.68 | 5.58 | 5.63 | 5.59 | -0.71% | 4,361,000 |
| Dec 19, 2025 | 5.63 | 5.79 | 5.61 | 5.67 | 5.63 | 0.53% | 20,383,700 |
| Dec 18, 2025 | 5.65 | 5.71 | 5.59 | 5.64 | 5.60 | -0.18% | 8,540,600 |
| Dec 17, 2025 | 5.76 | 5.78 | 5.60 | 5.65 | 5.61 | -1.91% | 12,710,800 |
| Dec 16, 2025 | 5.81 | 5.82 | 5.68 | 5.76 | 5.71 | -4.32% | 14,474,100 |
| Dec 15, 2025 | 6.06 | 6.10 | 5.89 | 6.02 | 5.81 | -0.17% | 14,393,100 |
| Dec 12, 2025 | 6.20 | 6.21 | 6.00 | 6.03 | 5.82 | -1.79% | 11,353,900 |
| Dec 11, 2025 | 6.10 | 6.25 | 6.02 | 6.14 | 5.93 | 0.33% | 12,986,800 |
| Dec 10, 2025 | 6.08 | 6.20 | 6.01 | 6.12 | 5.91 | 0.99% | 9,285,300 |
| Dec 9, 2025 | 6.12 | 6.12 | 5.97 | 6.06 | 5.85 | -0.98% | 9,157,800 |
| Dec 8, 2025 | 6.17 | 6.21 | 6.07 | 6.12 | 5.91 | -0.33% | 8,591,600 |
| Dec 5, 2025 | 6.26 | 6.40 | 6.09 | 6.14 | 5.93 | -1.92% | 16,651,400 |
| Dec 4, 2025 | 6.21 | 6.36 | 6.18 | 6.26 | 6.04 | 1.62% | 10,677,900 |
| Dec 3, 2025 | 6.13 | 6.21 | 6.09 | 6.16 | 5.94 | 0.98% | 9,030,800 |
| Dec 2, 2025 | 6.05 | 6.12 | 6.04 | 6.10 | 5.89 | 0.83% | 12,119,000 |
| Dec 1, 2025 | 6.20 | 6.20 | 6.01 | 6.05 | 5.84 | -2.89% | 15,505,900 |
| Nov 28, 2025 | 6.24 | 6.28 | 6.16 | 6.23 | 6.01 | -0.16% | 13,511,800 |