Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Minerva S.A. (BEEF3.SA)

7.83
+0.33
+(4.40%)
At close: April 25 at 5:07:53 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257.507.907.407.837.8329,781,400
Apr 24, 20258.008.247.447.507.5025,758,500
Apr 23, 20257.778.127.747.927.9213,841,100
Apr 22, 20257.437.807.407.687.6810,596,800
Apr 17, 20257.247.587.167.417.4116,396,300
Apr 16, 20256.817.306.817.207.2019,410,600
Apr 15, 20256.776.936.666.906.9010,239,900
Apr 14, 20256.876.916.486.776.7724,444,200
Apr 11, 20256.827.126.816.976.9714,188,700
Apr 10, 20256.727.026.696.806.8019,792,100
Apr 9, 20256.186.906.186.766.7625,581,600
Apr 8, 20256.216.366.066.256.2526,519,000
Apr 7, 20256.326.586.286.446.448,263,700
Apr 4, 20256.376.686.286.476.4714,340,800
Apr 3, 20256.526.676.376.466.4610,829,600
Apr 2, 20256.516.686.476.586.587,279,400
Apr 1, 20256.346.746.286.516.5114,344,400
Mar 31, 20256.156.396.126.326.327,683,900
Mar 28, 20256.096.326.036.216.218,027,000
Mar 27, 20255.796.245.796.076.0712,976,800
Mar 26, 20256.066.075.765.795.798,783,500
Mar 25, 20255.806.105.805.985.987,249,900
Mar 24, 20255.956.035.785.815.817,522,000
Mar 21, 20256.036.115.845.935.9311,341,500
Mar 20, 20255.706.265.676.066.0629,013,600
Mar 19, 20255.505.605.445.595.5914,339,600
Mar 18, 20255.305.585.215.495.497,914,800
Mar 17, 20255.385.425.215.355.356,001,700
Mar 14, 20255.075.375.075.375.377,898,900
Mar 13, 20254.915.134.835.085.086,913,000
Mar 12, 20254.704.904.704.904.905,638,600
Mar 11, 20254.784.804.634.704.704,885,000
Mar 10, 20254.754.884.734.794.795,322,900
Mar 7, 20254.714.904.704.794.797,565,600
Mar 6, 20254.574.784.574.764.766,515,900
Mar 5, 20254.404.644.404.624.626,000,700
Feb 28, 20254.484.654.344.424.4211,345,700
Feb 27, 20254.294.534.244.504.507,272,500
Feb 26, 20254.374.404.274.294.295,858,300
Feb 25, 20254.374.464.334.354.355,601,500
Feb 24, 20254.584.614.344.374.376,272,100
Feb 21, 20254.544.614.464.554.557,128,200
Feb 20, 20254.594.684.534.544.545,831,600
Feb 19, 20254.764.934.604.604.6010,061,500
Feb 18, 20254.654.864.614.794.798,590,000
Feb 17, 20254.524.754.524.664.668,599,000
Feb 14, 20254.324.544.324.524.528,210,900
Feb 13, 20254.394.394.294.294.296,493,500
Feb 12, 20254.554.554.374.374.377,673,200
Feb 11, 20254.464.584.434.564.563,474,600
Feb 10, 20254.454.594.424.484.485,787,300
Feb 7, 20254.644.664.444.444.448,543,200
Feb 6, 20254.594.704.574.664.665,109,600
Feb 5, 20254.704.704.564.594.595,711,300
Feb 4, 20254.814.814.684.684.684,933,600
Feb 3, 20254.784.924.774.824.825,400,000
Jan 31, 20254.964.974.834.844.845,369,200
Jan 30, 20254.854.994.814.944.946,240,100
Jan 29, 20254.864.914.744.814.814,378,600
Jan 28, 20254.874.924.794.824.825,088,000
Jan 27, 20254.454.884.414.884.8813,856,300
Jan 24, 20254.484.564.444.444.448,614,900
Jan 23, 20254.814.814.484.484.4820,046,100
Jan 22, 20254.995.054.764.804.8014,628,300
Jan 21, 20254.975.004.874.974.976,741,600
Jan 20, 20255.075.074.944.984.983,883,200
Jan 17, 20254.865.084.815.025.029,730,600
Jan 16, 20254.964.974.754.844.847,681,700
Jan 15, 20254.864.984.814.974.977,344,400
Jan 14, 20254.814.884.744.814.818,419,500
Jan 13, 20255.025.094.814.814.819,921,000
Jan 10, 20255.125.324.985.085.089,294,800
Jan 9, 20254.845.204.815.125.1210,177,000
Jan 8, 20254.944.954.754.844.847,863,900
Jan 7, 20254.975.024.814.944.949,212,600
Jan 6, 20254.824.964.804.964.969,052,400
Jan 3, 20254.804.874.714.764.769,316,200
Jan 2, 20255.105.104.804.804.8014,516,300
Dec 30, 20245.185.255.085.095.096,388,000
Dec 27, 20245.275.295.065.185.1813,282,800
Dec 26, 20245.415.485.225.225.227,573,800
Dec 23, 20245.505.515.385.445.445,732,400
Dec 20, 20245.505.595.395.545.548,015,800
Dec 19, 20245.375.555.275.535.539,328,400
Dec 18, 20245.805.915.315.315.3115,460,700
Dec 17, 20246.076.185.765.815.8113,189,600
Dec 16, 20245.736.215.736.056.0513,954,300
Dec 13, 20245.635.835.565.735.738,219,000
Dec 12, 20246.216.225.645.645.6417,428,200
Dec 11, 20246.206.356.126.246.247,691,900
Dec 10, 20246.146.336.146.196.197,386,300
Dec 9, 20245.956.145.946.116.115,127,000
Dec 6, 20246.106.135.915.915.916,320,500
Dec 5, 20246.136.156.046.076.076,241,500
Dec 4, 20246.106.156.006.056.055,495,500
Dec 3, 20246.046.225.986.066.0610,835,300
Dec 2, 20245.846.125.816.016.0114,202,200
Nov 29, 20245.455.865.415.855.8518,655,400
Nov 28, 20245.675.755.425.445.447,786,200
Nov 27, 20245.745.755.615.655.6523,738,100
Nov 26, 20245.745.845.675.715.717,865,200
Nov 25, 20245.655.745.585.745.748,386,200
Nov 22, 20245.635.665.565.645.649,397,200
Nov 21, 20245.535.595.405.595.599,767,900
Nov 19, 20245.585.625.515.605.607,110,900
Nov 18, 20245.685.715.575.575.579,352,400
Nov 14, 20245.595.735.515.715.7112,663,500
Nov 13, 20245.515.585.375.555.558,098,400
Nov 12, 20245.415.545.365.545.547,309,700
Nov 11, 20245.405.425.305.425.427,300,400
Nov 8, 20245.525.525.385.395.398,697,400
Nov 7, 20245.905.905.565.575.5714,877,100
Nov 6, 20245.705.915.665.905.909,175,000
Nov 5, 20245.905.925.705.805.806,568,200
Nov 4, 20245.815.955.805.935.938,020,200
Nov 1, 20245.805.835.725.765.766,639,300
Oct 31, 20245.945.965.805.805.808,296,400
Oct 30, 20245.805.995.805.965.9610,158,700
Oct 29, 20245.665.805.645.795.799,011,100
Oct 28, 20245.565.685.535.625.628,103,900
Oct 25, 20245.565.625.475.495.4912,170,400
Oct 24, 20245.575.645.535.555.556,271,300
Oct 23, 20245.525.595.465.565.567,845,400
Oct 22, 20245.595.595.485.545.546,465,600
Oct 21, 20245.655.755.605.625.627,907,600
Oct 18, 20245.485.665.485.625.6214,961,600
Oct 17, 20245.465.495.395.455.458,835,500
Oct 16, 20245.505.615.465.495.4913,340,900
Oct 15, 20245.605.645.505.515.5110,522,500
Oct 14, 20245.545.595.425.555.5513,825,600
Oct 11, 20245.805.815.445.545.5417,928,400
Oct 10, 20245.975.975.765.805.809,812,500
Oct 9, 20246.176.195.905.935.9312,215,100
Oct 8, 20246.166.186.126.156.154,851,200
Oct 7, 20246.426.436.216.246.246,052,400
Oct 4, 20246.396.416.336.386.383,519,400
Oct 3, 20246.406.486.356.396.394,496,100
Oct 2, 20246.536.726.436.466.466,834,700
Oct 1, 20246.346.466.336.436.435,591,100
Sep 30, 20246.526.536.256.346.347,517,000
Sep 27, 20246.576.636.466.496.494,667,500
Sep 26, 20246.636.656.426.586.587,073,400
Sep 25, 20246.706.746.546.556.558,555,300
Sep 24, 20246.616.716.576.676.675,647,100
Sep 23, 20246.536.586.386.556.556,210,700
Sep 20, 20246.706.746.506.536.536,878,800
Sep 19, 20246.736.826.676.696.696,790,000
Sep 18, 20246.906.946.686.696.698,283,500
Sep 17, 20246.786.996.736.956.957,207,300
Sep 16, 20246.906.946.776.806.805,550,100
Sep 13, 20247.017.086.806.916.918,101,700
Sep 12, 20247.027.086.976.986.986,235,400
Sep 11, 20247.067.097.007.047.044,043,900
Sep 10, 20246.967.126.967.057.054,551,000
Sep 9, 20247.037.096.967.007.005,070,000
Sep 6, 20247.167.227.007.007.005,748,800
Sep 5, 20247.407.437.117.207.207,404,900
Sep 4, 20247.157.487.157.417.415,850,400
Sep 3, 20247.247.277.127.147.149,800,300
Sep 2, 20247.457.457.207.247.247,587,900
Aug 30, 20247.467.567.417.497.499,877,100
Aug 29, 20247.617.657.447.527.525,882,300
Aug 28, 20247.727.757.477.647.648,778,100
Aug 27, 20247.767.897.697.797.797,471,700
Aug 26, 20247.968.027.737.787.786,479,700
Aug 23, 20247.758.027.647.957.9511,688,900
Aug 22, 20247.897.947.677.757.758,206,600
Aug 21, 20247.917.917.767.907.908,607,300
Aug 20, 20247.747.947.677.847.8410,548,000
Aug 19, 20247.407.797.397.717.7110,587,900
Aug 16, 20247.557.617.447.457.454,773,600
Aug 15, 20247.607.667.447.547.548,219,700
Aug 14, 20247.417.697.357.597.5910,888,700
Aug 13, 20247.597.687.437.477.478,462,300
Aug 12, 20247.567.817.427.527.5212,132,300
Aug 9, 20247.297.547.267.517.5114,188,600
Aug 8, 20246.977.306.857.297.2918,268,700
Aug 7, 20246.677.006.616.946.9410,929,700
Aug 6, 20246.656.736.596.626.627,704,900
Aug 5, 20246.256.656.206.626.628,261,900
Aug 2, 20246.466.556.306.476.475,278,100
Aug 1, 20246.326.566.326.466.464,870,200
Jul 31, 20246.316.426.266.296.294,712,500
Jul 30, 20246.156.356.156.316.315,520,500
Jul 29, 20246.306.386.196.206.203,486,900
Jul 26, 20246.246.376.156.326.324,531,500
Jul 25, 20246.246.326.166.186.184,626,900
Jul 24, 20246.336.386.246.276.278,459,300
Jul 23, 20246.526.536.306.326.324,776,500
Jul 22, 20246.556.596.506.516.513,278,100
Jul 19, 20246.606.636.486.556.554,104,600
Jul 18, 20246.896.896.576.596.598,798,800
Jul 17, 20246.847.006.846.906.904,972,700
Jul 16, 20246.836.916.796.876.873,805,700
Jul 15, 20246.826.906.816.826.823,810,700
Jul 12, 20246.866.876.786.826.822,646,700
Jul 11, 20246.816.896.756.836.834,874,700
Jul 10, 20246.786.836.646.676.673,580,300
Jul 9, 20246.856.926.756.766.763,931,500
Jul 8, 20246.866.896.746.896.894,443,100
Jul 5, 20246.816.916.786.866.863,972,500
Jul 4, 20246.746.896.736.786.785,581,600
Jul 3, 20246.936.956.646.706.707,306,000
Jul 2, 20246.686.996.686.856.8510,840,000
Jul 1, 20246.606.736.476.696.696,964,500
Jun 28, 20246.726.786.546.686.689,804,300
Jun 27, 20246.386.746.356.726.727,972,700
Jun 26, 20246.386.446.346.366.364,597,900
Jun 25, 20246.426.466.356.416.413,318,300
Jun 24, 20246.406.526.356.436.436,155,500
Jun 21, 20246.546.606.446.456.456,205,800
Jun 20, 20246.526.706.496.586.588,275,600
Jun 19, 20246.296.546.246.476.477,299,900
Jun 18, 20246.076.306.076.296.296,957,600
Jun 17, 20246.136.166.056.106.103,729,400
Jun 14, 20246.146.296.096.166.164,869,000
Jun 13, 20246.166.246.126.136.135,765,700
Jun 12, 20246.306.336.106.156.157,275,800
Jun 11, 20245.976.365.976.266.2613,242,000
Jun 10, 20246.126.125.915.955.959,211,700
Jun 7, 20246.056.236.016.106.107,079,000
Jun 6, 20246.016.266.006.126.129,026,200
Jun 5, 20246.056.165.986.006.0011,957,700
Jun 4, 20246.256.256.016.056.0510,652,700
Jun 3, 20246.216.316.116.256.259,218,100
May 31, 20246.316.376.206.206.206,711,000
May 29, 20246.426.446.306.326.325,015,500
May 28, 20246.516.576.426.466.465,174,400
May 27, 20246.586.606.426.486.483,730,800
May 24, 20246.436.676.436.556.557,831,500
May 23, 20246.346.526.346.416.418,351,100
May 22, 20246.846.906.276.346.3421,977,400
May 21, 20247.017.156.916.946.9411,240,800
May 20, 20246.807.036.716.996.999,921,300
May 17, 20246.797.036.796.876.8714,374,500
May 16, 20246.326.886.316.796.7924,098,100
May 15, 20246.196.386.196.296.297,183,400
May 14, 20246.196.316.176.196.195,920,200
May 13, 20246.186.256.086.196.198,158,300
May 10, 20246.286.486.236.346.3413,289,300
May 9, 20245.936.305.936.246.2414,090,000
May 8, 20246.036.135.976.086.089,250,400
May 7, 20246.026.096.016.026.025,827,700
May 6, 20246.186.215.906.016.0124,416,600
May 3, 20246.126.286.116.246.2410,044,800
May 2, 20246.216.226.036.076.077,734,800
Apr 30, 20246.176.176.056.126.124,983,400
Apr 29, 20246.146.196.126.176.173,496,900
Apr 26, 20246.036.176.036.136.137,661,700
Apr 25, 20246.066.085.966.016.017,820,900

Related Tickers

AGRO3.SA BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
21.56
-1.73%
 
SLCE3.SA SLC Agrícola S.A.
20.01
-0.55%
 
LAND3.SA Terra Santa Propriedades Agrícolas S.A.
13.62
+0.24%
 
52BA.SG BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
3.3400
+0.60%
 
AGRO Adecoagro S.A.
9.92
-15.14%
 
SDOT Sadot Group Inc.
1.7900
-1.65%
 
ALCO Alico, Inc.
28.57
-0.07%
 
LOCL Local Bounti Corporation
2.4500
+12.90%
 
VITL Vital Farms, Inc.
33.38
-0.68%
 
TSN Tyson Foods, Inc.
60.62
-1.30%