TipRanks
Go Ultimate55% OFF

Minerva S.A. (BEEF3) Historical Prices

BR:BEEF3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.662.702.532.552.55-5.20%25,281,6991.13
Oct 29, 20262.922.922.662.692.69-6.92%33,611,8011.54
Oct 28, 20263.183.182.832.892.89-9.40%39,686,3011.86
Oct 27, 20263.373.393.123.193.19-25.29%36,425,3981.74
Oct 26, 20263.403.483.173.323.32-22.25%36,415,3011.78
Oct 23, 20264.254.294.134.274.27+0.71%18,833,3010.92
Oct 22, 20264.284.314.184.244.24-1.17%17,349,1990.86
Oct 21, 20264.314.374.264.294.29-0.92%9,983,0000.49
Oct 20, 20264.434.444.304.334.33-0.23%14,169,1000.71
Oct 19, 20264.174.344.114.344.34+4.33%34,876,8011.78
Oct 16, 20264.144.234.084.164.16+1.46%22,409,6991.16
Oct 15, 20264.154.304.064.104.10-1.91%23,921,3011.26
Oct 14, 20264.354.384.154.184.18-4.13%29,350,1001.57
Oct 13, 20264.534.584.364.364.36-3.11%22,813,3011.24
Oct 12, 20264.504.504.334.504.50+0.00%00.00
Oct 09, 20264.464.504.334.504.50+1.81%33,627,6021.86
Oct 08, 20264.544.744.424.424.42-3.91%31,040,6001.75
Oct 07, 20264.494.694.454.604.60+2.22%33,151,6991.91
Oct 06, 20264.214.504.184.504.50+7.40%39,037,0002.30
Oct 05, 20264.074.244.054.194.19+7.99%51,944,6003.19
Oct 02, 20263.883.953.813.883.88-0.51%24,602,1001.54
Oct 01, 20263.993.993.823.903.90-1.02%22,121,3011.41
Sep 30, 20263.964.063.913.943.94+0.51%17,330,4001.12
Sep 29, 20264.024.023.903.923.92-2.24%15,027,2000.97
Sep 28, 20264.074.173.994.014.01-1.96%22,046,6001.43
Sep 25, 20264.064.223.994.094.09+0.99%24,210,2301.59
Sep 24, 20264.024.113.984.054.05+0.75%18,248,4001.21
Sep 23, 20263.994.063.924.024.02+0.00%10,003,4000.66
Sep 22, 20263.904.023.874.024.02+2.55%15,939,8001.06
Sep 21, 20264.004.023.863.923.92-1.51%19,311,6001.30
Sep 18, 20263.814.013.803.983.98+4.46%33,449,0002.30
Sep 17, 20264.014.053.783.813.81-4.75%29,614,0002.07
Sep 16, 20264.034.043.944.004.00-0.99%13,530,5000.95
Sep 15, 20264.104.123.984.044.04-0.98%18,533,8011.30
Sep 14, 20264.144.204.064.084.08-1.21%24,266,8001.73
Sep 11, 20264.134.163.854.134.13+3.77%41,095,0003.04
Sep 10, 20263.934.083.893.983.98+0.76%37,287,5002.85
Sep 09, 20263.914.003.913.953.95-0.25%15,276,0001.18
Sep 08, 20263.963.993.803.963.96+0.25%30,897,6002.45
Sep 07, 20263.954.083.793.953.95+0.00%00.00
Sep 04, 20263.804.083.793.953.95+4.22%47,121,8983.88
Sep 03, 20263.883.933.743.793.79-1.81%24,399,7002.04
Sep 02, 20263.863.973.783.863.86+0.78%15,533,8001.30
Sep 01, 20263.853.953.753.833.83+0.26%16,500,1001.42
Aug 31, 20263.954.013.823.823.82-1.55%14,538,5001.22
Aug 28, 20263.993.993.853.883.88-2.27%8,284,9000.69
Aug 27, 20264.084.153.963.973.97-3.17%11,117,6000.90
Aug 26, 20264.054.103.994.104.10+1.23%10,222,3000.81
Aug 25, 20263.934.053.844.054.05+3.05%15,550,2001.21
Aug 24, 20263.974.063.863.933.93-1.50%14,673,9001.15