Minupar Participacoes S.A.(BR:MNPR3)
R$3.64+0.14 (+4.00%)
BR:MNPR3
Minupar Participacoes S.A. historical prices
R$3.64
At close:+0.14 (+4.00%)
Minupar Participacoes S.A. (MNPR3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.58 | 3.65 | 3.56 | 3.64 | 3.64 | +4.00% | 10,400 | 0.72 |
| Nov 10, 2026 | 3.69 | 3.70 | 3.50 | 3.50 | 3.50 | -3.05% | 25,000 | 1.77 |
| Nov 09, 2026 | 3.68 | 3.69 | 3.63 | 3.65 | 3.65 | +1.11% | 4,100 | 0.29 |
| Nov 06, 2026 | 3.68 | 3.74 | 3.61 | 3.61 | 3.61 | 0.00% | 15,300 | 1.09 |
| Nov 05, 2026 | 3.62 | 3.80 | 3.61 | 3.61 | 3.61 | -3.48% | 13,900 | 1.00 |
| Nov 04, 2026 | 3.69 | 3.79 | 3.63 | 3.74 | 3.74 | -1.84% | 6,100 | 0.44 |
| Nov 03, 2026 | 3.63 | 3.81 | 3.56 | 3.81 | 3.81 | +3.25% | 11,900 | 0.87 |
| Nov 02, 2026 | 3.69 | 3.73 | 3.61 | 3.69 | 3.69 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 3.69 | 3.73 | 3.61 | 3.69 | 3.69 | -1.34% | 11,500 | 0.84 |
| Oct 29, 2026 | 3.69 | 3.88 | 3.54 | 3.74 | 3.74 | -0.27% | 15,400 | 1.14 |
| Oct 28, 2026 | 3.78 | 3.80 | 3.64 | 3.75 | 3.75 | -2.60% | 12,100 | 0.90 |
| Oct 27, 2026 | 3.75 | 3.97 | 3.67 | 3.85 | 3.85 | +2.67% | 2,800 | 0.21 |
| Oct 26, 2026 | 3.84 | 3.85 | 3.55 | 3.75 | 3.75 | -3.60% | 10,300 | 0.77 |
| Oct 23, 2026 | 3.89 | 3.94 | 3.82 | 3.89 | 3.89 | +1.57% | 9,000 | 0.68 |
| Oct 22, 2026 | 3.85 | 3.86 | 3.82 | 3.83 | 3.83 | +0.79% | 3,300 | 0.25 |
| Oct 21, 2026 | 3.81 | 3.87 | 3.76 | 3.80 | 3.80 | -0.78% | 13,400 | 1.01 |
| Oct 20, 2026 | 3.92 | 3.92 | 3.77 | 3.83 | 3.83 | -0.52% | 26,400 | 2.02 |
| Oct 19, 2026 | 3.94 | 3.97 | 3.85 | 3.85 | 3.85 | -3.51% | 14,300 | 1.10 |
| Oct 16, 2026 | 3.95 | 3.99 | 3.90 | 3.99 | 3.99 | +3.37% | 2,900 | 0.22 |
| Oct 15, 2026 | 3.93 | 3.99 | 3.81 | 3.86 | 3.86 | -1.78% | 16,500 | 1.17 |
| Oct 14, 2026 | 3.92 | 3.96 | 3.89 | 3.93 | 3.93 | -1.50% | 4,500 | 0.31 |
| Oct 13, 2026 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | -0.25% | 2,500 | 0.17 |
| Oct 12, 2026 | 4.00 | 4.08 | 3.94 | 4.00 | 4.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 4.00 | -0.74% | 23,900 | 1.68 |
| Oct 08, 2026 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.49% | 25,300 | 1.82 |
| Oct 07, 2026 | 4.03 | 4.10 | 3.96 | 4.05 | 4.05 | +0.25% | 16,300 | 1.17 |
| Oct 06, 2026 | 3.94 | 4.05 | 3.90 | 4.04 | 4.04 | +1.25% | 16,900 | 1.23 |
| Oct 05, 2026 | 3.95 | 4.04 | 3.79 | 3.99 | 3.99 | +8.13% | 26,800 | 2.00 |
| Oct 02, 2026 | 3.69 | 3.82 | 3.68 | 3.69 | 3.69 | -1.60% | 27,600 | 2.08 |
| Oct 01, 2026 | 3.74 | 3.78 | 3.69 | 3.75 | 3.75 | +1.90% | 13,900 | 1.06 |
| Sep 30, 2026 | 3.80 | 3.87 | 3.68 | 3.68 | 3.68 | -0.54% | 30,700 | 2.40 |
| Sep 29, 2026 | 3.80 | 3.81 | 3.68 | 3.70 | 3.70 | -2.63% | 18,500 | 1.46 |
| Sep 28, 2026 | 3.94 | 3.94 | 3.77 | 3.80 | 3.80 | -2.31% | 29,800 | 2.42 |
| Sep 25, 2026 | 3.89 | 3.92 | 3.83 | 3.89 | 3.89 | +1.04% | 6,500 | 0.53 |
| Sep 24, 2026 | 3.92 | 3.95 | 3.73 | 3.85 | 3.85 | -0.52% | 18,100 | 1.49 |
| Sep 23, 2026 | 4.00 | 4.04 | 3.87 | 3.87 | 3.87 | -4.44% | 14,800 | 1.22 |
| Sep 22, 2026 | 3.94 | 4.18 | 3.94 | 4.05 | 4.05 | +2.79% | 9,100 | 0.75 |
| Sep 21, 2026 | 3.98 | 4.00 | 3.94 | 3.94 | 3.94 | 0.00% | 4,500 | 0.37 |
| Sep 18, 2026 | 3.94 | 3.95 | 3.87 | 3.94 | 3.94 | +1.29% | 17,100 | 1.42 |
| Sep 17, 2026 | 3.93 | 3.99 | 3.89 | 3.89 | 3.89 | -2.51% | 19,800 | 1.67 |
| Sep 16, 2026 | 3.96 | 3.99 | 3.93 | 3.99 | 3.99 | +1.27% | 12,700 | 1.08 |
| Sep 15, 2026 | 3.95 | 4.00 | 3.93 | 3.94 | 3.94 | 0.00% | 10,000 | 0.84 |
| Sep 14, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | 0.00% | 4,300 | 0.36 |
| Sep 11, 2026 | 3.94 | 4.05 | 3.94 | 3.94 | 3.94 | -1.99% | 27,500 | 2.39 |
| Sep 10, 2026 | 4.02 | 4.16 | 4.02 | 4.02 | 4.02 | -3.60% | 45,000 | 4.13 |
| Sep 09, 2026 | 4.17 | 4.18 | 4.05 | 4.17 | 4.17 | -0.24% | 14,200 | 1.33 |
| Sep 08, 2026 | 4.18 | 4.18 | 4.10 | 4.18 | 4.18 | +1.46% | 6,500 | 0.61 |
| Sep 07, 2026 | 4.12 | 4.12 | 4.04 | 4.12 | 4.12 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.07 | 4.12 | 4.04 | 4.12 | 4.12 | +1.73% | 13,700 | 1.29 |
| Sep 03, 2026 | 4.01 | 4.08 | 3.98 | 4.05 | 4.05 | +0.75% | 8,200 | 0.77 |
