Minerva S.A. BEEF3
BMFBOVESPA · Brazil · Distribution Services
BRL 3.90-0.04 (-1.02%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.90 | -1.02% | BRL 3.99 | BRL 3.99 | BRL 3.82 | 22.12M |
| 2026-09-30 | BRL 3.94 | +0.51% | BRL 3.96 | BRL 4.06 | BRL 3.91 | 18.12M |
| 2026-09-29 | BRL 3.92 | -2.24% | BRL 4.02 | BRL 4.02 | BRL 3.90 | 15.11M |
| 2026-09-28 | BRL 4.01 | -1.96% | BRL 4.07 | BRL 4.17 | BRL 3.99 |
| 22.18M |
| 2026-09-25 | BRL 4.09 | +0.99% | BRL 4.06 | BRL 4.22 | BRL 3.99 | 24.22M |
| 2026-09-24 | BRL 4.05 | +0.75% | BRL 4.02 | BRL 4.11 | BRL 3.98 | 18.28M |
| 2026-09-23 | BRL 4.02 | 0.00% | BRL 3.99 | BRL 4.06 | BRL 3.92 | 10.05M |
| 2026-09-22 | BRL 4.02 | +2.55% | BRL 3.90 | BRL 4.02 | BRL 3.87 | 16.00M |
| 2026-09-21 | BRL 3.92 | -1.51% | BRL 4.00 | BRL 4.02 | BRL 3.86 | 19.46M |
| 2026-09-18 | BRL 3.98 | +4.46% | BRL 3.81 | BRL 4.01 | BRL 3.80 | 33.53M |
| 2026-09-17 | BRL 3.81 | -4.75% | BRL 4.01 | BRL 4.05 | BRL 3.78 | 29.97M |
| 2026-09-16 | BRL 4.00 | -0.99% | BRL 4.03 | BRL 4.04 | BRL 3.94 | 13.87M |
| 2026-09-15 | BRL 4.04 | -0.98% | BRL 4.10 | BRL 4.12 | BRL 3.98 | 18.77M |
| 2026-09-14 | BRL 4.08 | -1.21% | BRL 4.14 | BRL 4.20 | BRL 4.06 | 24.50M |
| 2026-09-11 | BRL 4.13 | +3.77% | BRL 3.99 | BRL 4.16 | BRL 3.85 | 41.22M |
| 2026-09-10 | BRL 3.98 | +0.76% | BRL 3.93 | BRL 4.08 | BRL 3.89 | 37.35M |
| 2026-09-09 | BRL 3.95 | -0.25% | BRL 3.91 | BRL 4.00 | BRL 3.91 | 15.32M |
| 2026-09-08 | BRL 3.96 | +0.25% | BRL 3.99 | BRL 3.99 | BRL 3.80 | 31.05M |
| 2026-09-04 | BRL 3.95 | +4.22% | BRL 3.80 | BRL 4.08 | BRL 3.79 | 47.21M |
| 2026-09-03 | BRL 3.79 | -1.81% | BRL 3.88 | BRL 3.93 | BRL 3.74 | 24.53M |
| 2026-09-02 | BRL 3.86 | +0.78% | BRL 3.84 | BRL 3.97 | BRL 3.78 | 15.81M |
| 2026-09-01 | BRL 3.83 | +0.26% | BRL 3.85 | BRL 3.95 | BRL 3.75 | 16.55M |
| 2026-08-31 | BRL 3.82 | -1.55% | BRL 3.95 | BRL 4.01 | BRL 3.82 | 14.70M |
| 2026-08-28 | BRL 3.88 | -2.27% | BRL 3.99 | BRL 3.99 | BRL 3.85 | 8.30M |
| 2026-08-27 | BRL 3.97 | -3.17% | BRL 4.08 | BRL 4.15 | BRL 3.96 | 11.30M |
| 2026-08-26 | BRL 4.10 | +1.23% | BRL 4.05 | BRL 4.10 | BRL 3.99 | 10.31M |
| 2026-08-25 | BRL 4.05 | +3.05% | BRL 3.93 | BRL 4.05 | BRL 3.84 | 15.60M |
| 2026-08-24 | BRL 3.93 | -1.50% | BRL 3.97 | BRL 4.06 | BRL 3.86 | 14.76M |
| 2026-08-21 | BRL 3.99 | +4.45% | BRL 4.00 | BRL 4.10 | BRL 3.87 | 22.04M |
| 2026-08-20 | BRL 3.82 | +7.00% | BRL 3.57 | BRL 3.91 | BRL 3.55 | 28.88M |
| 2026-08-19 | BRL 3.57 | +6.57% | BRL 3.41 | BRL 3.59 | BRL 3.34 | 27.56M |
| 2026-08-18 | BRL 3.35 | -1.18% | BRL 3.38 | BRL 3.60 | BRL 3.30 | 27.50M |
| 2026-08-17 | BRL 3.39 | +5.94% | BRL 3.20 | BRL 3.43 | BRL 3.15 | 24.63M |
| 2026-08-14 | BRL 3.20 | +5.26% | BRL 3.04 | BRL 3.24 | BRL 3.01 | 33.55M |
| 2026-08-13 | BRL 3.04 | -7.60% | BRL 3.20 | BRL 3.25 | BRL 2.97 | 36.31M |
| 2026-08-12 | BRL 3.29 | +0.61% | BRL 3.28 | BRL 3.34 | BRL 3.25 | 13.55M |
| 2026-08-11 | BRL 3.27 | -4.94% | BRL 3.31 | BRL 3.35 | BRL 3.21 | 11.61M |
| 2026-08-07 | BRL 3.44 | -1.71% | BRL 3.52 | BRL 3.52 | BRL 3.41 | 7.80M |
| 2026-08-06 | BRL 3.50 | -3.05% | BRL 3.60 | BRL 3.62 | BRL 3.50 | 8.08M |
| 2026-08-05 | BRL 3.61 | -0.28% | BRL 3.65 | BRL 3.65 | BRL 3.58 | 8.87M |
| 2026-08-04 | BRL 3.62 | -0.55% | BRL 3.68 | BRL 3.71 | BRL 3.59 | 4.89M |
| 2026-08-03 | BRL 3.64 | -0.55% | BRL 3.68 | BRL 3.72 | BRL 3.64 | 6.44M |
| 2026-07-31 | BRL 3.66 | +1.95% | BRL 3.59 | BRL 3.68 | BRL 3.59 | 5.47M |
| 2026-07-30 | BRL 3.59 | +3.46% | BRL 3.50 | BRL 3.61 | BRL 3.49 | 9.63M |
| 2026-07-29 | BRL 3.47 | +1.76% | BRL 3.43 | BRL 3.51 | BRL 3.39 | 10.26M |
| 2026-07-28 | BRL 3.41 | -1.45% | BRL 3.48 | BRL 3.55 | BRL 3.40 | 13.36M |
| 2026-07-27 | BRL 3.46 | +1.17% | BRL 3.45 | BRL 3.56 | BRL 3.44 | 10.01M |
| 2026-07-24 | BRL 3.42 | -3.93% | BRL 3.55 | BRL 3.55 | BRL 3.42 | 10.69M |
| 2026-07-23 | BRL 3.56 | -1.39% | BRL 3.59 | BRL 3.60 | BRL 3.55 | 3.26M |
| 2026-07-22 | BRL 3.61 | +2.56% | BRL 3.55 | BRL 3.62 | BRL 3.54 | 5.87M |
| 2026-07-21 | BRL 3.52 | -1.68% | BRL 3.58 | BRL 3.62 | BRL 3.52 | 4.12M |
| 2026-07-20 | BRL 3.58 | -0.56% | BRL 3.60 | BRL 3.68 | BRL 3.57 | 4.10M |
| 2026-07-17 | BRL 3.60 | -1.91% | BRL 3.67 | BRL 3.68 | BRL 3.56 | 8.60M |
| 2026-07-16 | BRL 3.67 | -1.34% | BRL 3.71 | BRL 3.73 | BRL 3.65 | 5.25M |
| 2026-07-15 | BRL 3.72 | 0.00% | BRL 3.72 | BRL 3.75 | BRL 3.66 | 6.80M |
| 2026-07-14 | BRL 3.72 | +0.54% | BRL 3.72 | BRL 3.75 | BRL 3.67 | 4.46M |
| 2026-07-13 | BRL 3.70 | +1.09% | BRL 3.65 | BRL 3.78 | BRL 3.60 | 9.49M |
| 2026-07-10 | BRL 3.66 | +1.95% | BRL 3.66 | BRL 3.70 | BRL 3.58 | 13.00M |
| 2026-07-09 | BRL 3.59 | +4.06% | BRL 3.47 | BRL 3.63 | BRL 3.46 | 15.02M |
| 2026-07-08 | BRL 3.45 | -0.58% | BRL 3.45 | BRL 3.49 | BRL 3.42 | 6.33M |
| 2026-07-07 | BRL 3.47 | -1.14% | BRL 3.51 | BRL 3.55 | BRL 3.44 | 7.21M |
| 2026-07-06 | BRL 3.51 | -0.85% | BRL 3.51 | BRL 3.53 | BRL 3.49 | 4.86M |
| 2026-07-03 | BRL 3.54 | +0.85% | BRL 3.54 | BRL 3.60 | BRL 3.51 | 5.69M |
| 2026-07-02 | BRL 3.51 | -0.85% | BRL 3.57 | BRL 3.58 | BRL 3.50 | 8.31M |
| 2026-07-01 | BRL 3.54 | -4.58% | BRL 3.66 | BRL 3.67 | BRL 3.51 | 19.70M |
| 2026-06-30 | BRL 3.71 | +0.27% | BRL 3.66 | BRL 3.76 | BRL 3.61 | 13.96M |
| 2026-06-29 | BRL 3.70 | +3.06% | BRL 3.58 | BRL 3.71 | BRL 3.58 | 10.42M |
| 2026-06-26 | BRL 3.59 | +1.99% | BRL 3.52 | BRL 3.61 | BRL 3.49 | 8.66M |
| 2026-06-25 | BRL 3.52 | -1.40% | BRL 3.60 | BRL 3.62 | BRL 3.50 | 10.35M |
| 2026-06-24 | BRL 3.57 | 0.00% | BRL 3.53 | BRL 3.67 | BRL 3.51 | 11.98M |
| 2026-06-23 | BRL 3.57 | +2.00% | BRL 3.48 | BRL 3.59 | BRL 3.41 | 13.52M |
| 2026-06-22 | BRL 3.50 | -0.57% | BRL 3.55 | BRL 3.57 | BRL 3.50 | 12.62M |
| 2026-06-19 | BRL 3.52 | -5.12% | BRL 3.70 | BRL 3.72 | BRL 3.52 | 14.39M |
| 2026-06-18 | BRL 3.71 | -0.27% | BRL 3.73 | BRL 3.84 | BRL 3.70 | 13.49M |
| 2026-06-17 | BRL 3.72 | -0.53% | BRL 3.77 | BRL 3.84 | BRL 3.67 | 14.31M |
| 2026-06-16 | BRL 3.74 | -2.09% | BRL 3.82 | BRL 3.90 | BRL 3.73 | 7.49M |
| 2026-06-15 | BRL 3.82 | +1.06% | BRL 3.85 | BRL 3.88 | BRL 3.74 | 9.25M |
| 2026-06-12 | BRL 3.78 | 0.00% | BRL 3.75 | BRL 3.81 | BRL 3.73 | 6.66M |
| 2026-06-11 | BRL 3.78 | +3.56% | BRL 3.63 | BRL 3.82 | BRL 3.61 | 11.17M |
| 2026-06-10 | BRL 3.65 | +0.27% | BRL 3.62 | BRL 3.67 | BRL 3.60 | 7.71M |
| 2026-06-09 | BRL 3.64 | 0.00% | BRL 3.65 | BRL 3.70 | BRL 3.61 | 10.63M |
| 2026-06-08 | BRL 3.64 | -1.09% | BRL 3.66 | BRL 3.66 | BRL 3.56 | 11.47M |
| 2026-06-05 | BRL 3.68 | +2.79% | BRL 3.61 | BRL 3.75 | BRL 3.59 | 13.02M |
| 2026-06-03 | BRL 3.58 | +2.29% | BRL 3.61 | BRL 3.79 | BRL 3.55 | 30.60M |
| 2026-06-02 | BRL 3.50 | 0.00% | BRL 3.56 | BRL 3.57 | BRL 3.42 | 19.00M |
| 2026-06-01 | BRL 3.50 | -5.15% | BRL 3.69 | BRL 3.73 | BRL 3.50 | 31.37M |
| 2026-05-29 | BRL 3.69 | -7.05% | BRL 3.98 | BRL 3.99 | BRL 3.69 | 26.00M |
| 2026-05-28 | BRL 3.97 | +2.06% | BRL 4.08 | BRL 4.16 | BRL 3.95 | 28.30M |
| 2026-05-27 | BRL 3.89 | -1.02% | BRL 4.00 | BRL 4.03 | BRL 3.87 | 10.34M |
| 2026-05-26 | BRL 3.93 | +2.61% | BRL 3.83 | BRL 3.98 | BRL 3.78 | 11.09M |