Minupar Participacoes S.A. MNPR3
BMFBOVESPA · Brazil · Process Industries
BRL 3.75+0.07 (+1.90%)
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 3.75 | +1.90% | BRL 3.74 | BRL 3.78 | BRL 3.69 | 13.90K |
| 2026-09-30 | BRL 3.68 | -0.54% | BRL 3.80 | BRL 3.87 | BRL 3.68 | 34.20K |
| 2026-09-29 | BRL 3.70 | -2.63% | BRL 3.80 | BRL 3.81 | BRL 3.68 | 19.00K |
| 2026-09-28 | BRL 3.80 | -2.31% | BRL 3.94 | BRL 3.94 | BRL 3.77 | 30.60K |
| 2026-09-25 | BRL 3.89 | +1.04% | BRL 3.89 | BRL 3.92 | BRL 3.83 | 6.60K |
| 2026-09-24 | BRL 3.85 | -0.52% | BRL 3.92 | BRL 3.95 | BRL 3.73 | 18.10K |
| 2026-09-23 | BRL 3.87 | -4.44% | BRL 4.00 | BRL 4.04 | BRL 3.87 | 16.80K |
| 2026-09-22 | BRL 4.05 | +2.79% | BRL 3.94 | BRL 4.18 | BRL 3.94 | 9.10K |
| 2026-09-21 | BRL 3.94 | 0.00% | BRL 3.98 | BRL 4.00 | BRL 3.94 | 4.50K |
| 2026-09-18 | BRL 3.94 | +1.29% | BRL 3.94 | BRL 3.95 | BRL 3.87 | 17.10K |
| 2026-09-17 | BRL 3.89 | -2.51% | BRL 3.93 | BRL 3.99 | BRL 3.89 | 20.70K |
| 2026-09-16 | BRL 3.99 | +1.27% | BRL 3.96 | BRL 3.99 | BRL 3.93 | 12.80K |
| 2026-09-15 | BRL 3.94 | 0.00% | BRL 3.95 | BRL 4.00 | BRL 3.93 | 12.00K |
| 2026-09-14 | BRL 3.94 | 0.00% | BRL 3.98 | BRL 3.98 | BRL 3.92 | 4.30K |
| 2026-09-11 | BRL 3.94 | -1.99% | BRL 4.05 | BRL 4.05 | BRL 3.94 | 28.40K |
| 2026-09-10 | BRL 4.02 | -3.60% | BRL 4.02 | BRL 4.16 | BRL 4.02 | 46.60K |
| 2026-09-09 | BRL 4.17 | -0.24% | BRL 4.17 | BRL 4.18 | BRL 4.05 | 14.20K |
| 2026-09-08 | BRL 4.18 | +1.46% | BRL 4.12 | BRL 4.18 | BRL 4.10 | 6.50K |
| 2026-09-04 | BRL 4.12 | +1.73% | BRL 4.07 | BRL 4.12 | BRL 4.04 | 13.70K |
| 2026-09-03 | BRL 4.05 | +0.75% | BRL 4.01 | BRL 4.08 | BRL 3.98 | 8.20K |
| 2026-09-02 | BRL 4.02 | +0.25% | BRL 3.99 | BRL 4.02 | BRL 3.95 | 18.70K |
| 2026-09-01 | BRL 4.01 | +2.04% | BRL 3.91 | BRL 4.01 | BRL 3.91 | 24.90K |
| 2026-08-31 | BRL 3.93 | +1.29% | BRL 3.94 | BRL 4.04 | BRL 3.86 | 3.80K |
| 2026-08-28 | BRL 3.88 | -1.77% | BRL 4.03 | BRL 4.03 | BRL 3.85 | 18.10K |
| 2026-08-27 | BRL 3.95 | +0.77% | BRL 3.94 | BRL 4.06 | BRL 3.82 | 39.60K |
| 2026-08-26 | BRL 3.92 | -4.16% | BRL 4.01 | BRL 4.13 | BRL 3.85 | 32.00K |
| 2026-08-25 | BRL 4.09 | -1.45% | BRL 4.05 | BRL 4.13 | BRL 3.96 | 18.10K |
| 2026-08-24 | BRL 4.15 | +0.24% | BRL 4.09 | BRL 4.15 | BRL 4.09 | 9.10K |
| 2026-08-21 | BRL 4.14 | +0.49% | BRL 4.11 | BRL 4.15 | BRL 4.11 | 3.30K |
| 2026-08-20 | BRL 4.12 | +3.78% | BRL 4.01 | BRL 4.12 | BRL 4.01 | 10.00K |
| 2026-08-19 | BRL 3.97 | -6.37% | BRL 4.25 | BRL 4.25 | BRL 3.90 | 28.30K |
| 2026-08-18 | BRL 4.24 | +3.67% | BRL 4.08 | BRL 4.25 | BRL 4.05 | 14.30K |
| 2026-08-17 | BRL 4.09 | +8.78% | BRL 3.84 | BRL 4.10 | BRL 3.84 | 20.90K |
| 2026-08-14 | BRL 3.76 | -3.59% | BRL 3.91 | BRL 3.91 | BRL 3.76 | 1.90K |
| 2026-08-13 | BRL 3.90 | +1.56% | BRL 3.92 | BRL 3.92 | BRL 3.83 | 5.00K |
| 2026-08-12 | BRL 3.84 | -1.79% | BRL 3.95 | BRL 3.95 | BRL 3.72 | 5.90K |
| 2026-08-11 | BRL 3.91 | -0.51% | BRL 3.87 | BRL 3.97 | BRL 3.86 | 5.10K |
| 2026-08-10 | BRL 3.93 | -1.26% | BRL 3.91 | BRL 3.98 | BRL 3.90 | 5.40K |
| 2026-08-07 | BRL 3.98 | +1.02% | BRL 3.94 | BRL 3.99 | BRL 3.93 | 1.00K |
| 2026-08-06 | BRL 3.94 | -0.76% | BRL 3.88 | BRL 3.96 | BRL 3.88 | 700 |
| 2026-08-05 | BRL 3.97 | -0.50% | BRL 3.99 | BRL 4.00 | BRL 3.87 | 8.10K |
| 2026-08-04 | BRL 3.99 | -0.50% | BRL 4.00 | BRL 4.00 | BRL 3.91 | 11.60K |
| 2026-08-03 | BRL 4.01 | +1.78% | BRL 4.01 | BRL 4.01 | BRL 3.99 | 600 |
| 2026-07-31 | BRL 3.94 | -1.75% | BRL 4.01 | BRL 4.01 | BRL 3.94 | 6.70K |
| 2026-07-30 | BRL 4.01 | +1.78% | BRL 3.96 | BRL 4.01 | BRL 3.96 | 2.00K |
| 2026-07-29 | BRL 3.94 | -2.72% | BRL 3.96 | BRL 4.02 | BRL 3.91 | 4.10K |
| 2026-07-28 | BRL 4.05 | +2.53% | BRL 4.05 | BRL 4.05 | BRL 3.95 | 800 |
| 2026-07-27 | BRL 3.95 | -0.75% | BRL 3.91 | BRL 4.12 | BRL 3.91 | 8.00K |
| 2026-07-24 | BRL 3.98 | +1.02% | BRL 3.96 | BRL 4.00 | BRL 3.93 | 9.70K |
| 2026-07-23 | BRL 3.94 | -1.99% | BRL 3.93 | BRL 4.02 | BRL 3.87 | 15.20K |
| 2026-07-22 | BRL 4.02 | +0.25% | BRL 4.01 | BRL 4.05 | BRL 3.98 | 18.30K |
| 2026-07-21 | BRL 4.01 | -4.98% | BRL 4.22 | BRL 4.24 | BRL 3.98 | 19.00K |
| 2026-07-20 | BRL 4.22 | +3.18% | BRL 3.97 | BRL 4.29 | BRL 3.95 | 69.20K |
| 2026-07-17 | BRL 4.09 | +1.74% | BRL 3.95 | BRL 4.09 | BRL 3.92 | 20.00K |
| 2026-07-16 | BRL 4.02 | +2.03% | BRL 3.87 | BRL 4.02 | BRL 3.87 | 9.20K |
| 2026-07-15 | BRL 3.94 | -0.51% | BRL 3.94 | BRL 3.98 | BRL 3.90 | 8.10K |
| 2026-07-14 | BRL 3.96 | +1.54% | BRL 3.94 | BRL 3.99 | BRL 3.90 | 5.50K |
| 2026-07-13 | BRL 3.90 | -2.26% | BRL 3.92 | BRL 3.97 | BRL 3.90 | 5.50K |
| 2026-07-10 | BRL 3.99 | +1.27% | BRL 3.94 | BRL 3.99 | BRL 3.93 | 16.80K |
| 2026-07-09 | BRL 3.94 | +0.25% | BRL 3.82 | BRL 3.94 | BRL 3.82 | 5.00K |
| 2026-07-08 | BRL 3.93 | -0.25% | BRL 3.94 | BRL 3.95 | BRL 3.87 | 6.20K |
| 2026-07-07 | BRL 3.94 | -0.25% | BRL 3.94 | BRL 3.95 | BRL 3.90 | 20.80K |
| 2026-07-06 | BRL 3.95 | -0.25% | BRL 3.96 | BRL 3.96 | BRL 3.86 | 7.10K |
| 2026-07-03 | BRL 3.96 | -0.50% | BRL 3.94 | BRL 3.98 | BRL 3.91 | 9.20K |
| 2026-07-02 | BRL 3.98 | +1.79% | BRL 3.91 | BRL 3.98 | BRL 3.90 | 10.20K |
| 2026-07-01 | BRL 3.91 | -2.01% | BRL 3.80 | BRL 3.98 | BRL 3.80 | 7.20K |
| 2026-06-30 | BRL 3.99 | +2.57% | BRL 3.89 | BRL 3.99 | BRL 3.89 | 7.40K |
| 2026-06-29 | BRL 3.89 | 0.00% | BRL 3.97 | BRL 3.97 | BRL 3.89 | 8.10K |
| 2026-06-26 | BRL 3.89 | -2.51% | BRL 3.92 | BRL 3.99 | BRL 3.89 | 15.70K |
| 2026-06-25 | BRL 3.99 | +1.01% | BRL 3.94 | BRL 3.99 | BRL 3.94 | 9.70K |
| 2026-06-24 | BRL 3.95 | +0.25% | BRL 3.95 | BRL 3.95 | BRL 3.93 | 5.70K |
| 2026-06-23 | BRL 3.94 | -0.25% | BRL 3.95 | BRL 3.98 | BRL 3.90 | 10.50K |
| 2026-06-22 | BRL 3.95 | -0.75% | BRL 3.88 | BRL 3.98 | BRL 3.88 | 4.80K |
| 2026-06-19 | BRL 3.98 | +0.25% | BRL 3.93 | BRL 3.99 | BRL 3.92 | 11.30K |
| 2026-06-18 | BRL 3.97 | +0.51% | BRL 3.95 | BRL 3.97 | BRL 3.90 | 14.00K |
| 2026-06-17 | BRL 3.95 | -0.25% | BRL 3.98 | BRL 3.98 | BRL 3.90 | 8.60K |
| 2026-06-16 | BRL 3.96 | -1.00% | BRL 3.98 | BRL 3.98 | BRL 3.90 | 4.60K |
| 2026-06-15 | BRL 4.00 | +0.76% | BRL 3.90 | BRL 4.00 | BRL 3.86 | 5.80K |
| 2026-06-12 | BRL 3.97 | -0.50% | BRL 3.96 | BRL 3.98 | BRL 3.90 | 1.10K |
| 2026-06-11 | BRL 3.99 | +1.79% | BRL 3.99 | BRL 4.01 | BRL 3.85 | 1.80K |
| 2026-06-10 | BRL 3.92 | -1.75% | BRL 3.97 | BRL 4.02 | BRL 3.90 | 13.30K |
| 2026-06-09 | BRL 3.99 | -0.50% | BRL 3.84 | BRL 4.00 | BRL 3.84 | 3.50K |
| 2026-06-08 | BRL 4.01 | +5.80% | BRL 3.86 | BRL 4.03 | BRL 3.86 | 7.10K |
| 2026-06-05 | BRL 3.79 | -5.72% | BRL 4.04 | BRL 4.04 | BRL 3.79 | 17.40K |
| 2026-06-03 | BRL 4.02 | +0.50% | BRL 3.92 | BRL 4.02 | BRL 3.91 | 4.90K |
| 2026-06-02 | BRL 4.00 | +0.25% | BRL 3.84 | BRL 4.02 | BRL 3.84 | 6.30K |
| 2026-06-01 | BRL 3.99 | +1.01% | BRL 4.00 | BRL 4.02 | BRL 3.90 | 4.60K |
| 2026-05-29 | BRL 3.95 | -1.00% | BRL 4.00 | BRL 4.06 | BRL 3.93 | 19.40K |
| 2026-05-28 | BRL 3.99 | +5.00% | BRL 3.85 | BRL 3.99 | BRL 3.78 | 12.00K |
| 2026-05-27 | BRL 3.80 | -0.26% | BRL 3.84 | BRL 3.89 | BRL 3.80 | 6.30K |