Minupar Participações S.A. (BVMF:MNPR3)
Brazil
· Delayed Price · Currency is BRL 4.920
-0.030 (-0.61%)
At close: Dec 5, 2025
Minupar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.96 | 5.00 | 4.85 | 4.92 | 4.92 | -0.61% | 14,900 |
| Dec 4, 2025 | 4.90 | 5.00 | 4.90 | 4.95 | 4.95 | 1.64% | 33,600 |
| Dec 3, 2025 | 5.07 | 5.10 | 4.80 | 4.87 | 4.87 | -1.62% | 47,000 |
| Dec 2, 2025 | 5.23 | 5.23 | 4.95 | 4.95 | 4.95 | -4.99% | 35,200 |
| Dec 1, 2025 | 5.07 | 5.31 | 5.07 | 5.21 | 5.21 | 0.39% | 24,400 |
| Nov 28, 2025 | 5.33 | 5.34 | 5.10 | 5.19 | 5.19 | -1.52% | 26,500 |
| Nov 27, 2025 | 5.26 | 5.50 | 5.15 | 5.27 | 5.27 | 1.93% | 60,900 |
| Nov 26, 2025 | 5.26 | 5.26 | 5.15 | 5.17 | 5.17 | -1.71% | 15,300 |
| Nov 25, 2025 | 5.23 | 5.28 | 5.09 | 5.26 | 5.26 | 0.77% | 22,800 |
| Nov 24, 2025 | 5.24 | 5.29 | 5.07 | 5.22 | 5.22 | 0.77% | 24,100 |
| Nov 21, 2025 | 5.10 | 5.24 | 5.05 | 5.18 | 5.18 | 3.60% | 26,000 |
| Nov 19, 2025 | 5.12 | 5.15 | 4.72 | 5.00 | 5.00 | -2.53% | 151,700 |
| Nov 18, 2025 | 5.15 | 5.16 | 5.00 | 5.13 | 5.13 | -0.19% | 10,400 |
| Nov 17, 2025 | 5.18 | 5.19 | 4.91 | 5.14 | 5.14 | -0.96% | 21,700 |
| Nov 14, 2025 | 5.05 | 5.19 | 4.97 | 5.19 | 5.19 | 2.77% | 16,400 |
| Nov 13, 2025 | 5.12 | 5.15 | 4.92 | 5.05 | 5.05 | -1.94% | 16,200 |
| Nov 12, 2025 | 5.27 | 5.27 | 4.97 | 5.15 | 5.15 | -2.28% | 14,900 |
| Nov 11, 2025 | 5.15 | 5.27 | 5.07 | 5.27 | 5.27 | 2.53% | 21,500 |
| Nov 10, 2025 | 5.09 | 5.50 | 5.08 | 5.14 | 5.14 | 2.59% | 31,400 |
| Nov 7, 2025 | 5.77 | 5.90 | 5.01 | 5.01 | 5.01 | -13.32% | 50,700 |
| Nov 6, 2025 | 4.97 | 5.99 | 4.81 | 5.78 | 5.78 | 15.83% | 62,300 |
| Nov 5, 2025 | 4.95 | 4.99 | 4.93 | 4.99 | 4.99 | 0.20% | 36,800 |
| Nov 4, 2025 | 4.94 | 5.00 | 4.86 | 4.98 | 4.98 | 0.81% | 55,600 |
| Nov 3, 2025 | 5.00 | 5.00 | 4.74 | 4.94 | 4.94 | -1.20% | 49,300 |
| Oct 31, 2025 | 5.00 | 5.02 | 4.84 | 5.00 | 5.00 | 0.20% | 73,300 |
| Oct 30, 2025 | 4.68 | 5.13 | 4.68 | 4.99 | 4.99 | 6.62% | 107,600 |
| Oct 29, 2025 | 4.22 | 4.69 | 4.12 | 4.68 | 4.68 | 11.69% | 60,300 |
| Oct 28, 2025 | 4.24 | 4.25 | 4.06 | 4.19 | 4.19 | 1.21% | 10,700 |
| Oct 27, 2025 | 4.20 | 4.40 | 4.14 | 4.14 | 4.14 | 3.76% | 20,700 |
| Oct 24, 2025 | 4.00 | 4.10 | 3.99 | 3.99 | 3.99 | -0.25% | 37,000 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 13,000 |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.05% | 11,000 |
| Oct 21, 2025 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | - | 12,000 |
| Oct 20, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 8,000 |
| Oct 17, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 1.23% | 3,000 |
| Oct 16, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 3.12% | 60,000 |
| Oct 15, 2025 | 3.76 | 3.79 | 3.76 | 3.78 | 3.78 | 2.27% | 6,000 |
| Oct 14, 2025 | 3.84 | 3.84 | 3.60 | 3.70 | 3.70 | -1.65% | 34,000 |
| Oct 13, 2025 | 4.03 | 4.03 | 3.76 | 3.76 | 3.76 | -6.70% | 72,000 |
| Oct 10, 2025 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | 0.72% | 10,000 |
| Oct 9, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.37% | 3,000 |
| Oct 8, 2025 | 4.00 | 4.18 | 4.00 | 4.02 | 4.02 | -0.40% | 22,000 |
| Oct 7, 2025 | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | -2.02% | 12,000 |
| Oct 6, 2025 | 4.00 | 4.30 | 4.00 | 4.12 | 4.12 | 2.90% | 58,000 |
| Oct 3, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 7,000 |
| Oct 2, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.24% | 13,000 |
| Oct 1, 2025 | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | -0.53% | 58,000 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -2.91% | 14,000 |
| Sep 29, 2025 | 4.00 | 4.10 | 4.00 | 4.09 | 4.09 | 2.25% | 17,000 |
| Sep 26, 2025 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | 3.31% | 19,000 |
| Sep 25, 2025 | 4.10 | 4.10 | 3.87 | 3.87 | 3.87 | -5.54% | 37,000 |
| Sep 24, 2025 | 4.10 | 4.10 | 3.99 | 4.10 | 4.10 | -0.02% | 19,000 |
| Sep 23, 2025 | 4.10 | 4.10 | 4.03 | 4.10 | 4.10 | -1.91% | 21,000 |
| Sep 22, 2025 | 4.08 | 4.19 | 4.03 | 4.18 | 4.18 | 2.08% | 93,000 |
| Sep 19, 2025 | 3.97 | 4.10 | 3.97 | 4.10 | 4.10 | -0.85% | 28,000 |
| Sep 18, 2025 | 4.02 | 4.13 | 4.02 | 4.13 | 4.13 | 0.49% | 11,000 |
| Sep 17, 2025 | 4.00 | 4.18 | 4.00 | 4.11 | 4.11 | -0.36% | 32,000 |
| Sep 16, 2025 | 3.97 | 4.13 | 3.94 | 4.13 | 4.13 | 2.61% | 71,000 |
| Sep 15, 2025 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -4.74% | 23,000 |
| Sep 12, 2025 | 4.20 | 4.30 | 4.00 | 4.22 | 4.22 | 0.48% | 94,000 |
| Sep 11, 2025 | 3.88 | 4.20 | 3.88 | 4.20 | 4.20 | 10.82% | 69,000 |
| Sep 10, 2025 | 4.26 | 4.30 | 3.79 | 3.79 | 3.79 | -11.45% | 62,000 |
| Sep 9, 2025 | 4.00 | 4.38 | 4.00 | 4.28 | 4.28 | 7.11% | 131,000 |
| Sep 8, 2025 | 3.99 | 4.00 | 3.80 | 4.00 | 4.00 | 0.03% | 23,000 |
| Sep 5, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 0.15% | 12,000 |
| Sep 4, 2025 | 3.89 | 3.99 | 3.75 | 3.99 | 3.99 | 1.24% | 36,000 |
| Sep 3, 2025 | 3.38 | 3.96 | 3.38 | 3.94 | 3.94 | 18.78% | 227,000 |
| Sep 2, 2025 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 0.82% | 19,000 |
| Sep 1, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 13,000 |
| Aug 29, 2025 | 3.29 | 3.29 | 3.26 | 3.29 | 3.29 | 0.03% | 18,000 |
| Aug 28, 2025 | 3.25 | 3.30 | 3.21 | 3.29 | 3.29 | 2.68% | 11,000 |
| Aug 27, 2025 | 3.20 | 3.23 | 3.20 | 3.20 | 3.20 | -0.28% | 34,000 |
| Aug 26, 2025 | 3.25 | 3.25 | 3.21 | 3.21 | 3.21 | -0.09% | 60,000 |
| Aug 25, 2025 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -1.05% | 17,000 |
| Aug 22, 2025 | 3.25 | 3.25 | 3.15 | 3.25 | 3.25 | 0.78% | 22,000 |
| Aug 21, 2025 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.80% | 22,000 |
| Aug 20, 2025 | 3.21 | 3.31 | 3.21 | 3.25 | 3.25 | 3.97% | 74,000 |
| Aug 19, 2025 | 3.25 | 3.25 | 3.13 | 3.13 | 3.13 | -4.98% | 109,000 |
| Aug 18, 2025 | 3.30 | 3.30 | 3.15 | 3.29 | 3.29 | -0.78% | 61,000 |
| Aug 15, 2025 | 3.00 | 3.35 | 3.00 | 3.32 | 3.32 | 14.34% | 129,000 |
| Aug 14, 2025 | 2.80 | 2.90 | 2.75 | 2.90 | 2.90 | 0.69% | 93,000 |
| Aug 13, 2025 | 2.81 | 2.89 | 2.81 | 2.88 | 2.88 | 2.35% | 39,000 |
| Aug 12, 2025 | 2.66 | 2.81 | 2.66 | 2.81 | 2.81 | 6.19% | 71,000 |
| Aug 11, 2025 | 2.64 | 2.65 | 2.64 | 2.65 | 2.65 | 0.42% | 14,000 |
| Aug 8, 2025 | 2.55 | 2.65 | 2.55 | 2.64 | 2.64 | -0.42% | 10,000 |
| Aug 7, 2025 | 2.61 | 2.65 | 2.61 | 2.65 | 2.65 | 1.42% | 30,000 |
| Aug 6, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 2.83% | 1,000 |
| Aug 5, 2025 | 2.61 | 2.61 | 2.54 | 2.54 | 2.54 | -2.79% | 2,000 |
| Aug 4, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 5,000 |
| Aug 1, 2025 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | 0.62% | 11,000 |
| Jul 31, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | -0.04% | 9,000 |
| Jul 30, 2025 | 2.54 | 2.60 | 2.48 | 2.60 | 2.60 | 0.46% | 21,000 |
| Jul 29, 2025 | 2.55 | 2.59 | 2.55 | 2.59 | 2.59 | -0.15% | 3,000 |
| Jul 28, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.31% | 2,000 |
| Jul 25, 2025 | 2.55 | 2.60 | 2.50 | 2.60 | 2.60 | -0.38% | 6,000 |
| Jul 23, 2025 | 2.61 | 2.61 | 2.55 | 2.61 | 2.61 | -0.15% | 9,000 |
| Jul 17, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.04% | 2,000 |
| Jul 16, 2025 | 2.50 | 2.61 | 2.50 | 2.61 | 2.61 | -0.15% | 7,000 |
| Jul 15, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | -0.19% | 8,000 |
| Jul 14, 2025 | 2.53 | 2.62 | 2.52 | 2.62 | 2.62 | -0.08% | 12,000 |