S?o Paulo - Delayed Quote BRL

Minupar Participa??es S.A. (MNPR3.SA)

Compare
19.61 -0.68 (-3.35%)
At close: 5:05 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 20.00 20.95 19.61 19.61 19.61 3,900
Oct 23, 2024 20.22 20.42 20.22 20.29 20.29 300
Oct 22, 2024 20.89 20.99 20.21 20.46 20.46 7,900
Oct 21, 2024 20.52 20.90 20.23 20.88 20.88 1,800
Oct 18, 2024 19.15 20.90 19.10 20.50 20.50 3,800
Oct 17, 2024 20.00 20.00 19.00 20.00 20.00 1,700
Oct 16, 2024 20.00 21.00 19.35 20.41 20.41 3,500
Oct 15, 2024 19.45 20.00 18.81 20.00 20.00 3,100
Oct 14, 2024 18.82 19.37 18.62 18.62 18.62 6,200
Oct 11, 2024 18.39 18.93 18.10 18.78 18.78 7,000
Oct 10, 2024 18.11 18.39 18.10 18.10 18.10 700
Oct 9, 2024 18.97 18.97 18.10 18.40 18.40 5,200
Oct 8, 2024 18.47 18.50 18.10 18.50 18.50 2,200
Oct 7, 2024 17.40 19.00 17.30 18.60 18.60 8,400
Oct 4, 2024 17.38 17.45 17.00 17.20 17.20 6,900
Oct 3, 2024 17.38 17.38 17.38 17.38 17.38 200
Oct 2, 2024 16.80 17.78 16.45 16.45 16.45 1,500
Oct 1, 2024 17.83 17.83 17.83 17.83 17.83 -
Sep 30, 2024 17.83 17.83 17.83 17.83 17.83 -
Sep 27, 2024 17.20 17.83 17.20 17.83 17.83 700
Sep 26, 2024 17.97 17.98 17.00 17.90 17.90 1,200
Sep 25, 2024 17.69 17.70 17.69 17.69 17.69 2,600
Sep 24, 2024 16.41 17.98 16.30 17.70 17.70 3,300
Sep 23, 2024 16.19 17.50 15.81 17.10 17.10 11,000
Sep 20, 2024 16.20 16.20 16.20 16.20 16.20 -
Sep 19, 2024 16.20 16.20 16.20 16.20 16.20 -
Sep 18, 2024 16.20 16.20 16.20 16.20 16.20 -
Sep 17, 2024 16.09 16.20 16.09 16.20 16.20 300
Sep 16, 2024 15.50 16.18 15.50 16.18 16.18 1,600
Sep 13, 2024 15.20 16.18 15.20 16.18 16.18 500
Sep 12, 2024 16.09 16.20 16.09 16.20 16.20 400
Sep 11, 2024 16.09 16.10 16.09 16.10 16.10 300
Sep 10, 2024 16.16 16.16 16.16 16.16 16.16 -
Sep 9, 2024 16.00 16.16 16.00 16.16 16.16 600
Sep 6, 2024 16.19 16.19 16.19 16.19 16.19 -
Sep 5, 2024 16.18 16.19 16.10 16.19 16.19 700
Sep 4, 2024 15.50 16.14 15.50 16.14 16.14 1,600
Sep 3, 2024 16.15 16.18 16.15 16.18 16.18 400
Sep 2, 2024 16.18 16.18 16.18 16.18 16.18 100
Aug 30, 2024 16.01 16.01 16.01 16.01 16.01 600
Aug 29, 2024 16.01 16.01 16.01 16.01 16.01 200
Aug 28, 2024 15.98 16.30 15.13 16.29 16.29 4,900
Aug 27, 2024 15.19 15.78 15.19 15.78 15.78 3,600
Aug 26, 2024 15.28 15.98 15.28 15.79 15.79 6,500
Aug 23, 2024 15.13 15.13 14.60 15.12 15.12 2,200
Aug 22, 2024 15.87 15.87 15.00 15.06 15.06 2,200
Aug 21, 2024 15.71 16.28 15.64 15.64 15.64 2,100
Aug 20, 2024 16.14 16.15 16.14 16.15 16.15 200
Aug 19, 2024 15.46 16.30 15.45 16.30 16.30 1,400
Aug 16, 2024 15.10 16.28 15.10 16.00 16.00 2,400
Aug 15, 2024 16.20 16.20 16.01 16.20 16.20 800
Aug 14, 2024 16.39 16.40 16.00 16.40 16.40 1,700
Aug 13, 2024 15.49 16.49 15.49 16.38 16.38 3,800
Aug 12, 2024 13.70 15.31 13.31 15.31 15.31 7,100
Aug 9, 2024 13.39 13.39 13.39 13.39 13.39 -
Aug 8, 2024 13.59 13.68 12.70 13.39 13.39 4,200
Aug 7, 2024 13.69 13.70 13.69 13.70 13.70 600
Aug 6, 2024 13.43 13.43 12.81 13.27 13.27 3,100
Aug 5, 2024 13.00 13.70 13.00 13.08 13.08 10,900
Aug 2, 2024 13.98 13.99 13.51 13.86 13.86 900
Aug 1, 2024 14.32 14.54 13.51 13.51 13.51 2,000
Jul 31, 2024 13.81 14.87 13.81 14.87 14.87 800
Jul 30, 2024 14.50 14.50 13.81 13.81 13.81 1,400
Jul 29, 2024 13.77 15.00 13.77 14.88 14.88 6,500
Jul 26, 2024 13.40 13.78 13.35 13.78 13.78 1,900
Jul 25, 2024 13.20 13.78 13.20 13.78 13.78 1,800
Jul 24, 2024 13.64 13.80 13.03 13.79 13.79 5,500
Jul 23, 2024 12.49 13.60 12.49 13.49 13.49 15,000
Jul 22, 2024 13.20 13.20 12.10 12.40 12.40 8,500
Jul 19, 2024 13.20 13.20 13.20 13.20 13.20 1,300
Jul 18, 2024 13.06 13.15 12.26 13.15 13.15 5,600
Jul 17, 2024 13.01 13.48 13.01 13.48 13.48 300
Jul 16, 2024 13.22 13.22 13.00 13.01 13.01 2,400
Jul 15, 2024 13.15 13.49 13.15 13.21 13.21 1,100
Jul 12, 2024 13.79 13.80 13.60 13.70 13.70 1,300
Jul 11, 2024 13.02 13.70 13.00 13.66 13.66 14,000
Jul 10, 2024 13.00 13.50 12.99 13.50 13.50 3,900
Jul 9, 2024 13.00 13.00 13.00 13.00 13.00 500
Jul 8, 2024 13.00 13.00 13.00 13.00 13.00 600
Jul 5, 2024 13.69 13.69 12.72 13.17 13.17 4,700
Jul 4, 2024 13.40 13.80 13.40 13.80 13.80 2,500
Jul 3, 2024 13.34 14.00 12.50 13.20 13.20 15,900
Jul 2, 2024 12.58 13.48 12.35 13.48 13.48 3,500
Jul 1, 2024 11.90 13.00 11.60 12.25 12.25 13,500
Jun 28, 2024 11.50 11.90 11.50 11.80 11.80 1,600
Jun 27, 2024 11.30 11.90 11.30 11.40 11.40 4,600
Jun 26, 2024 11.00 11.20 11.00 11.20 11.20 1,200
Jun 25, 2024 10.81 10.82 10.77 10.77 10.77 2,200
Jun 24, 2024 11.00 11.00 11.00 11.00 11.00 100
Jun 21, 2024 11.10 11.44 10.87 11.10 11.10 4,000
Jun 20, 2024 11.16 12.31 11.16 12.00 12.00 2,800
Jun 19, 2024 10.50 11.18 10.50 11.18 11.18 4,500
Jun 18, 2024 10.55 11.00 10.55 10.70 10.70 2,900
Jun 17, 2024 11.00 11.00 10.32 10.32 10.32 900
Jun 14, 2024 10.25 10.50 10.03 10.50 10.50 25,600
Jun 13, 2024 10.20 10.20 10.20 10.20 10.20 1,100
Jun 12, 2024 10.50 10.50 10.50 10.50 10.50 100
Jun 11, 2024 10.80 10.80 10.80 10.80 10.80 100
Jun 10, 2024 11.14 11.14 10.38 10.41 10.41 1,500
Jun 7, 2024 11.00 11.40 11.00 11.00 11.00 1,800
Jun 6, 2024 10.40 11.00 10.40 11.00 11.00 2,700
Jun 5, 2024 11.00 11.00 10.21 10.21 10.21 900
Jun 4, 2024 11.00 11.00 11.00 11.00 11.00 -
Jun 3, 2024 10.95 11.50 10.95 11.00 11.00 2,900
May 31, 2024 11.08 11.08 10.52 10.70 10.70 3,000
May 29, 2024 11.00 11.28 11.00 11.28 11.28 4,000
May 28, 2024 12.29 12.29 11.50 11.50 11.50 1,500
May 27, 2024 12.21 12.21 11.80 12.00 12.00 4,300
May 24, 2024 12.60 12.60 12.60 12.60 12.60 -
May 23, 2024 12.61 12.61 12.60 12.60 12.60 300
May 22, 2024 12.97 12.97 12.97 12.97 12.97 -
May 21, 2024 12.90 12.97 12.90 12.97 12.97 2,000
May 20, 2024 12.95 12.97 12.90 12.97 12.97 2,200
May 17, 2024 12.46 12.99 12.40 12.80 12.80 22,800
May 16, 2024 12.39 13.00 12.20 13.00 13.00 8,300
May 15, 2024 13.20 13.40 12.11 12.26 12.26 5,600
May 14, 2024 13.89 13.89 13.89 13.89 13.89 100
May 13, 2024 13.80 13.80 13.35 13.41 13.41 900
May 10, 2024 13.60 13.91 13.21 13.83 13.83 4,500
May 9, 2024 15.25 15.25 14.22 15.09 15.09 1,800
May 8, 2024 15.48 15.48 14.14 14.99 14.99 4,200
May 7, 2024 15.48 15.48 13.50 15.44 15.44 12,200
May 6, 2024 16.31 16.31 12.25 14.36 14.36 33,200
May 3, 2024 17.50 17.50 17.50 17.50 17.50 -
May 2, 2024 17.59 17.59 17.50 17.50 17.50 900
Apr 30, 2024 18.38 18.38 18.38 18.38 18.38 -
Apr 29, 2024 18.38 18.38 18.38 18.38 18.38 -
Apr 26, 2024 18.38 18.38 18.38 18.38 18.38 100
Apr 25, 2024 18.56 18.56 18.38 18.38 18.38 2,300
Apr 24, 2024 18.11 18.20 17.99 17.99 17.99 3,800
Apr 23, 2024 18.99 18.99 18.89 18.89 18.89 700
Apr 22, 2024 18.97 18.97 18.97 18.97 18.97 -
Apr 19, 2024 18.50 19.00 18.50 18.97 18.97 2,300
Apr 18, 2024 18.66 18.71 18.00 18.00 18.00 3,200
Apr 17, 2024 18.51 19.50 18.15 19.50 19.50 2,500
Apr 16, 2024 19.31 19.31 19.31 19.31 19.31 -
Apr 15, 2024 19.31 19.31 19.31 19.31 19.31 -
Apr 12, 2024 18.63 19.31 18.63 19.31 19.31 2,600
Apr 11, 2024 18.59 19.50 18.30 19.50 19.50 1,900
Apr 10, 2024 19.17 19.17 18.59 18.59 18.59 300
Apr 9, 2024 19.03 19.03 18.55 18.55 18.55 1,100
Apr 8, 2024 18.00 19.99 18.00 19.00 19.00 1,300
Apr 5, 2024 19.00 19.00 17.50 17.55 17.55 2,500
Apr 4, 2024 18.51 18.51 18.51 18.51 18.51 -
Apr 3, 2024 19.65 19.65 18.51 18.51 18.51 200
Apr 2, 2024 19.66 19.66 19.66 19.66 19.66 200
Apr 1, 2024 20.45 20.45 19.52 19.66 19.66 2,900
Mar 28, 2024 20.75 20.90 20.75 20.89 20.89 700
Mar 27, 2024 19.51 20.99 19.51 20.57 20.57 5,600
Mar 26, 2024 18.53 19.30 18.50 19.30 19.30 2,200
Mar 25, 2024 19.20 19.90 18.81 18.81 18.81 1,900
Mar 22, 2024 20.00 20.00 20.00 20.00 20.00 -
Mar 21, 2024 20.19 20.19 19.10 20.00 20.00 1,900
Mar 20, 2024 20.50 20.50 20.50 20.50 20.50 -
Mar 19, 2024 18.80 20.50 18.80 20.50 20.50 5,400
Mar 18, 2024 19.12 20.50 18.79 18.79 18.79 11,700
Mar 15, 2024 20.50 20.50 19.50 19.50 19.50 2,100
Mar 14, 2024 21.06 21.06 20.50 20.50 20.50 400
Mar 13, 2024 21.49 21.49 21.49 21.49 21.49 -
Mar 12, 2024 20.50 21.49 20.50 21.49 21.49 600
Mar 11, 2024 22.00 22.00 21.50 21.50 21.50 2,500
Mar 8, 2024 20.50 20.50 19.90 19.90 19.90 400
Mar 7, 2024 21.74 21.75 20.50 20.50 20.50 400
Mar 6, 2024 21.66 21.66 20.50 20.50 20.50 400
Mar 5, 2024 21.00 22.00 21.00 21.99 21.99 6,500
Mar 4, 2024 19.88 19.90 19.87 19.90 19.90 600
Mar 1, 2024 20.15 20.15 20.15 20.15 20.15 -
Feb 29, 2024 21.07 21.65 20.15 20.15 20.15 600
Feb 28, 2024 21.99 21.99 21.39 21.39 21.39 900
Feb 27, 2024 20.50 21.50 20.50 21.50 21.50 1,500
Feb 26, 2024 18.99 20.50 18.99 20.49 20.49 12,900
Feb 23, 2024 18.49 18.81 18.49 18.81 18.81 10,300
Feb 22, 2024 17.51 18.80 16.30 18.49 18.49 6,400
Feb 21, 2024 18.67 18.67 17.83 17.83 17.83 5,600
Feb 20, 2024 19.00 19.50 18.90 18.90 18.90 2,200
Feb 19, 2024 19.02 19.84 19.02 19.84 19.84 300
Feb 16, 2024 19.77 20.08 19.77 20.08 20.08 200
Feb 15, 2024 19.77 19.77 19.77 19.77 19.77 -
Feb 14, 2024 19.77 19.77 19.77 19.77 19.77 200
Feb 9, 2024 20.01 20.50 19.00 20.01 20.01 1,600
Feb 8, 2024 20.20 20.99 20.20 20.99 20.99 200
Feb 7, 2024 21.29 21.29 21.27 21.27 21.27 200
Feb 6, 2024 21.52 21.52 20.41 21.00 21.00 4,800
Feb 5, 2024 22.43 22.45 22.00 22.19 22.19 5,800
Feb 2, 2024 22.44 22.45 22.44 22.45 22.45 400
Feb 1, 2024 22.53 22.53 22.44 22.44 22.44 200
Jan 31, 2024 22.16 22.16 22.16 22.16 22.16 -
Jan 30, 2024 22.15 22.16 22.15 22.16 22.16 800
Jan 29, 2024 22.16 22.16 22.16 22.16 22.16 -
Jan 26, 2024 22.16 22.16 22.16 22.16 22.16 -
Jan 25, 2024 22.16 22.16 22.16 22.16 22.16 -
Jan 24, 2024 22.60 22.60 21.51 22.16 22.16 1,200
Jan 23, 2024 21.01 22.48 21.00 22.47 22.47 500
Jan 22, 2024 21.61 21.80 21.60 21.80 21.80 300
Jan 19, 2024 23.00 23.00 22.65 22.65 22.65 2,500
Jan 18, 2024 22.89 22.95 22.60 22.60 22.60 6,100
Jan 17, 2024 20.00 23.00 19.00 22.89 22.89 29,700
Jan 16, 2024 18.75 19.49 18.75 19.49 19.49 27,200
Jan 15, 2024 18.49 18.78 18.49 18.78 18.78 600
Jan 12, 2024 18.50 18.50 18.50 18.50 18.50 -
Jan 11, 2024 18.50 18.50 18.50 18.50 18.50 1,000
Jan 10, 2024 18.01 18.82 17.60 18.50 18.50 5,700
Jan 9, 2024 18.99 18.99 18.69 18.98 18.98 600
Jan 8, 2024 18.11 18.30 18.03 18.03 18.03 500
Jan 5, 2024 18.16 18.97 18.15 18.97 18.97 2,400
Jan 4, 2024 18.85 18.85 18.85 18.85 18.85 -
Jan 3, 2024 18.02 18.85 17.84 18.85 18.85 700
Jan 2, 2024 18.74 18.85 18.74 18.85 18.85 2,000
Dec 28, 2023 17.51 19.00 17.42 18.99 18.99 4,400
Dec 27, 2023 17.40 19.00 17.40 19.00 19.00 4,200
Dec 26, 2023 17.40 17.40 17.40 17.40 17.40 700
Dec 22, 2023 18.27 18.35 17.81 18.30 18.30 3,400
Dec 21, 2023 18.00 18.00 18.00 18.00 18.00 100
Dec 20, 2023 18.00 18.15 17.20 17.80 17.80 2,900
Dec 19, 2023 18.19 18.20 18.00 18.00 18.00 2,300
Dec 18, 2023 18.02 18.02 18.01 18.01 18.01 200
Dec 15, 2023 18.50 18.50 18.00 18.01 18.01 900
Dec 14, 2023 18.48 18.48 18.48 18.48 18.48 100
Dec 13, 2023 18.78 18.78 18.10 18.50 18.50 1,300
Dec 12, 2023 18.50 18.50 18.50 18.50 18.50 -
Dec 11, 2023 18.00 18.50 18.00 18.50 18.50 900
Dec 8, 2023 18.44 19.00 18.44 19.00 19.00 1,700
Dec 7, 2023 18.11 18.20 18.00 18.00 18.00 1,100
Dec 6, 2023 18.99 18.99 18.99 18.99 18.99 500
Dec 5, 2023 18.00 18.98 18.00 18.98 18.98 200
Dec 4, 2023 18.00 19.20 17.99 19.20 19.20 8,900
Dec 1, 2023 18.09 19.19 18.09 19.19 19.19 8,500
Nov 30, 2023 17.90 18.10 17.90 18.10 18.10 1,000
Nov 29, 2023 18.14 18.15 17.48 17.48 17.48 700
Nov 28, 2023 18.24 18.25 18.15 18.15 18.15 600
Nov 27, 2023 18.47 18.50 17.75 17.75 17.75 1,800
Nov 24, 2023 17.01 18.50 17.01 18.50 18.50 700
Nov 23, 2023 17.50 18.50 17.50 18.50 18.50 500
Nov 22, 2023 17.70 18.50 17.70 18.50 18.50 300
Nov 21, 2023 18.49 18.50 18.49 18.50 18.50 200
Nov 20, 2023 18.00 18.52 18.00 18.52 18.52 5,000
Nov 17, 2023 17.99 17.99 17.46 17.90 17.90 1,500
Nov 16, 2023 17.46 17.98 17.25 17.98 17.98 2,900
Nov 14, 2023 17.50 18.21 17.50 17.67 17.67 7,000
Nov 13, 2023 18.50 18.50 17.00 17.42 17.42 1,400
Nov 10, 2023 17.79 18.64 17.50 18.61 18.61 11,600
Nov 9, 2023 17.55 17.55 17.55 17.55 17.55 -
Nov 8, 2023 17.58 17.91 17.49 17.55 17.55 2,300
Nov 7, 2023 17.19 17.91 16.01 17.55 17.55 3,800
Nov 6, 2023 16.32 17.01 16.32 17.00 17.00 14,700
Nov 3, 2023 15.50 16.41 15.50 16.41 16.41 500
Nov 1, 2023 15.83 16.00 15.01 15.01 15.01 2,600
Oct 31, 2023 16.50 16.59 16.15 16.15 16.15 3,800
Oct 30, 2023 15.50 17.50 14.81 16.50 16.50 19,800
Oct 27, 2023 15.01 15.01 14.26 14.26 14.26 1,200
Oct 26, 2023 15.49 15.50 15.00 15.00 15.00 11,100
Oct 25, 2023 15.50 15.50 15.00 15.01 15.01 600
Oct 24, 2023 15.36 15.80 15.36 15.80 15.80 200

Related Tickers