Mercado abrirá em 8 h 32 min

Minerva S.A. (BEEF3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,75-0,48 (-3,63%)
No fechamento: 05:07PM BRT
Período:
29 de set. de 2021 - 29 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 20220,000,000,0012,7512,75-
27 de set. de 202213,2113,4613,2013,2313,239.701.800
26 de set. de 202213,3013,3713,0013,2213,223.433.400
23 de set. de 202213,5513,6713,1713,4413,447.367.700
22 de set. de 202214,0514,1513,4713,8013,808.217.700
21 de set. de 202214,2614,4513,9113,9513,954.162.500
20 de set. de 202214,3214,3913,9114,2514,257.806.400
19 de set. de 202214,0614,4413,8314,3214,324.316.200
16 de set. de 202213,7914,1813,7914,1814,185.549.300
15 de set. de 202213,7414,0513,6413,8613,865.623.400
14 de set. de 202214,0614,2013,6413,7513,756.682.400
13 de set. de 202214,3014,6414,0014,0914,098.605.700
12 de set. de 202214,3914,5314,1214,4314,438.545.800
09 de set. de 202214,6714,7714,1914,2614,264.989.300
08 de set. de 202214,7014,7813,6814,4814,4815.059.400
06 de set. de 202214,9915,3614,6414,8014,808.957.900
05 de set. de 202215,0915,7614,9915,1115,116.008.200
02 de set. de 202215,1615,3214,9415,0215,027.646.600
01 de set. de 202215,1915,4514,7815,1815,1814.574.700
31 de ago. de 202215,7315,7315,3515,4515,457.741.300
30 de ago. de 202216,1716,2115,6315,7215,724.563.900
29 de ago. de 202216,0216,4115,9216,0316,035.958.300
26 de ago. de 202215,9816,1015,8316,0216,024.756.900
25 de ago. de 202215,5716,1815,4516,0616,067.469.900
24 de ago. de 202214,7515,6414,6915,5215,528.657.400
23 de ago. de 202214,5514,9614,3814,6914,694.347.100
22 de ago. de 202214,9015,2914,4014,5314,536.682.200
19 de ago. de 202214,5714,9714,4114,8814,887.941.200
18 de ago. de 202214,3814,5914,2314,5114,514.934.600
18 de ago. de 20220.21922 Dividendo
17 de ago. de 202214,3514,5714,2114,4814,266.685.200
16 de ago. de 202214,1514,5813,9714,3714,155.647.900
15 de ago. de 202213,9314,2913,9214,1013,894.616.400
12 de ago. de 202213,8514,1913,6614,0713,864.657.500
11 de ago. de 202213,3314,0413,3213,7713,5612.872.300
10 de ago. de 202212,8412,9712,3612,8312,6411.779.900
09 de ago. de 202213,6513,6512,5312,7512,569.198.600
08 de ago. de 202212,9613,6612,8913,5613,3510.169.300
05 de ago. de 202212,6613,1012,6513,0512,856.840.700
04 de ago. de 202212,9312,9612,5312,6512,466.549.800
03 de ago. de 202213,1813,2112,7512,8612,675.595.900
02 de ago. de 202213,1213,2812,8913,1812,983.292.900
01 de ago. de 202213,0113,4313,0013,1612,965.126.300
29 de jul. de 202213,3013,3612,8013,1012,904.768.200
28 de jul. de 202213,5813,6813,0513,2713,074.026.400
27 de jul. de 202213,3313,6413,1813,6113,403.691.100
26 de jul. de 202213,5413,6013,1613,2513,053.486.900
25 de jul. de 202213,3913,6113,2813,5113,313.066.700
22 de jul. de 202213,7913,9413,2013,2213,025.535.000
21 de jul. de 202213,6613,8213,3613,7913,583.453.800
20 de jul. de 202213,5513,8213,3613,7213,516.051.000
19 de jul. de 202213,1013,7213,0613,6513,446.045.900
18 de jul. de 202213,4413,4912,8913,0412,845.145.900
15 de jul. de 202214,1014,2313,2613,3513,158.212.800
14 de jul. de 202213,8113,9713,7113,9113,703.896.000
13 de jul. de 202213,7914,0913,5613,9513,745.044.100
12 de jul. de 202214,1614,1613,8213,9013,694.382.800
11 de jul. de 202214,1214,3514,0814,1513,944.060.500
08 de jul. de 202214,5514,7314,1014,2614,045.332.000
07 de jul. de 202214,2914,5514,2114,4814,267.748.300
06 de jul. de 202214,0414,3514,0114,1813,974.512.900
05 de jul. de 202213,9214,0513,8014,0013,794.919.500
04 de jul. de 202213,6414,2413,6413,9813,773.613.800
01 de jul. de 202213,2013,8013,1113,7613,555.633.500
30 de jun. de 202213,4313,6013,1913,2713,074.289.100
29 de jun. de 202214,2714,2713,4913,5613,354.581.500
28 de jun. de 202214,2214,5713,8114,2013,998.219.300
27 de jun. de 202213,5714,2013,4114,0913,886.583.800
24 de jun. de 202213,7213,7513,2913,4913,293.234.800
23 de jun. de 202213,2313,7012,9713,5913,386.119.900
22 de jun. de 202212,6113,6712,6113,2113,0111.387.500
21 de jun. de 202212,8713,0212,5712,7312,544.238.000
20 de jun. de 202212,6912,8612,4612,8012,615.629.400
17 de jun. de 202212,8313,0412,5212,7412,557.161.200
15 de jun. de 202213,1613,1612,8113,0112,815.551.800
14 de jun. de 202213,1713,1712,7813,0312,835.783.600
13 de jun. de 202213,5913,7212,9813,1612,9618.127.000
10 de jun. de 202213,8914,1113,7813,9313,725.346.800
09 de jun. de 202213,7514,2713,6614,0213,816.211.600
08 de jun. de 202213,8213,9013,5113,7413,537.791.500
07 de jun. de 202214,0614,0613,7113,9813,774.023.600
06 de jun. de 202214,2714,2713,9114,1113,904.301.000
03 de jun. de 202214,3514,4214,0514,2314,013.308.000
02 de jun. de 202214,2514,4814,1214,4614,245.065.600
01 de jun. de 202214,0914,1913,8414,1413,935.065.200
31 de mai. de 202214,3014,4613,9814,2214,007.599.000
30 de mai. de 202214,0414,3313,7414,2914,075.503.000
27 de mai. de 202213,3914,0913,2614,0013,797.321.900
26 de mai. de 202212,9113,4412,9113,4113,217.610.300
25 de mai. de 202212,8413,1012,7512,8912,694.164.200
24 de mai. de 202212,6213,0612,5612,9212,726.672.900
23 de mai. de 202212,5012,7412,3612,7012,514.674.900
20 de mai. de 202212,5512,6112,2412,5212,334.908.500
19 de mai. de 202212,2012,5312,0312,4512,266.272.200
18 de mai. de 202212,4612,4611,9412,1912,018.754.000
17 de mai. de 202212,1012,5511,8312,5512,369.022.200
16 de mai. de 202212,2412,3211,7511,9911,8110.339.400
13 de mai. de 202212,2612,4312,0412,2412,0511.938.200
12 de mai. de 202212,9513,0311,9412,2612,0723.374.600
11 de mai. de 202213,1613,2912,7813,2613,068.345.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...