MINERVA ON Historical Data - BEEF3

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Minerva SA BEEF3 Bovespa Common Stock BRBEEFACNOR6 Minerva SA ON
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 12.34 0.00 0.00 0.00 12.34 06:00:05
more quote information »

BEEF3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.7212.4311.5012.116,393,7670.625.29%
1 Month10.8812.4310.0511.444,264,2941.4613.42%
3 Months8.2512.437.7610.353,301,2784.0949.58%
6 Months8.0012.437.569.273,054,3594.3454.25%
1 Year5.7912.434.848.212,752,1406.55113.13%
3 Years10.8413.044.688.571,857,5401.5013.84%
5 Years10.7713.914.689.031,475,8501.5714.58%

BEEF3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 12.34 0.25 2.07% 12.11 12.43 11.94 5,240,500
Nov 18 2019 12.09 0.19 1.6% 11.98 12.28 11.65 9,332,400
Nov 14 2019 11.90 0.19 1.62% 11.72 11.99 11.50 4,608,400
Nov 13 2019 11.71 0.04 0.34% 11.67 11.82 11.27 7,123,000
Nov 12 2019 11.67 -0.29 -2.42% 12.05 12.12 11.45 4,891,200
Nov 11 2019 11.96 0.14 1.18% 11.83 11.96 11.53 3,842,900
Nov 08 2019 11.82 0.02 0.17% 11.65 11.96 11.61 4,690,800
Nov 07 2019 11.80 0.30 2.61% 11.50 11.91 11.40 6,027,800
Nov 06 2019 11.50 0.28 2.5% 11.26 11.50 11.08 5,601,500
Nov 05 2019 11.22 0.58 5.45% 10.75 11.24 10.70 4,240,500
Nov 04 2019 10.64 0.27 2.6% 10.41 10.74 10.32 2,451,100
Nov 01 2019 10.37 0.06 0.58% 10.35 10.41 10.21 2,160,700
Oct 31 2019 10.31 -0.01 -0.1% 10.27 10.38 10.10 3,105,700
Oct 30 2019 10.32 0.12 1.18% 10.11 10.41 10.11 2,584,600
Oct 29 2019 10.20 -0.25 -2.39% 10.46 10.46 10.05 2,890,900
Oct 28 2019 10.45 -0.25 -2.34% 10.74 10.74 10.42 4,024,100
Oct 25 2019 10.70 -0.04 -0.37% 10.79 10.80 10.53 1,547,100
Oct 24 2019 10.74 0.01 0.09% 10.88 10.90 10.63 2,394,100
Oct 23 2019 10.73 0.02 0.19% 10.78 11.00 10.67 2,335,700
Oct 22 2019 10.71 0.15 1.42% 10.55 10.85 10.54 4,530,400
Oct 21 2019 10.56 0.24 2.33% 10.36 10.71 10.31 2,784,600
See More Historical Prices »
Your Recent History
BOV
BEEF3
MINERVA ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191121 11:36:30