Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Brazil
BOV
Minupar Participacoes Sa (MNPR3)
Minupar Participacoes Sa (MNPR3) Historical

MNPR3 Minupar Participacoes Sa

18.56

0.57 (3.17%)

Last Updated: 11:17:35

Delayed by 15 minutes

MNPR3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	17.75	-1.22	-6.43%	18.11	18.20	17.75	3,300
Apr 23 2024	18.97	0.00	0.00%	18.99	18.99	18.89	600
Apr 22 2024	18.97	0.00	0.00%	18.97	18.97	18.97	0
Apr 19 2024	18.97	0.97	5.39%	18.50	19.00	18.50	2,300
Apr 18 2024	18.00	-1.50	-7.69%	18.66	18.71	18.00	2,200
Apr 17 2024	19.50	0.19	0.98%	18.51	19.50	18.15	2,500
Apr 16 2024	19.31	0.00	0.00%	19.31	19.31	19.31	0
Apr 15 2024	19.31	0.00	0.00%	19.31	19.31	19.31	0
Apr 12 2024	19.31	-0.19	-0.97%	18.63	19.31	18.63	2,600
Apr 11 2024	19.50	0.91	4.90%	18.59	19.50	18.30	1,900
Apr 10 2024	18.59	0.04	0.22%	19.17	19.17	18.59	300
Apr 09 2024	18.55	-0.45	-2.37%	19.03	19.03	18.55	1,100
Apr 08 2024	19.00	1.45	8.26%	18.00	19.99	18.00	1,300
Apr 05 2024	17.55	-0.96	-5.19%	19.00	19.00	17.50	2,500
Apr 04 2024	18.51	0.00	0.00%	18.51	18.51	18.51	0
Apr 03 2024	18.51	-1.15	-5.85%	19.65	19.65	18.51	200
Apr 02 2024	19.66	0.00	0.00%	19.66	19.66	19.66	200
Apr 01 2024	19.66	-1.23	-5.89%	20.45	20.45	19.52	2,900
Mar 28 2024	20.89	0.32	1.56%	20.75	20.90	20.75	700
Mar 27 2024	20.57	1.27	6.58%	19.51	20.99	19.51	5,600
Mar 26 2024	19.30	0.49	2.60%	18.53	19.30	18.50	2,200
Mar 25 2024	18.81	-1.19	-5.95%	19.20	19.90	18.81	1,900
Mar 22 2024	20.00	0.00	0.00%	20.00	20.00	20.00	0
Mar 21 2024	20.00	-0.50	-2.44%	20.19	20.19	19.10	1,800
Mar 20 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
Mar 19 2024	20.50	1.71	9.10%	18.80	20.50	18.80	5,400
Mar 18 2024	18.79	-0.71	-3.64%	19.12	20.50	18.79	11,700
Mar 15 2024	19.50	-1.00	-4.88%	20.50	20.50	19.50	2,100
Mar 14 2024	20.50	-0.99	-4.61%	21.06	21.06	20.50	400
Mar 13 2024	21.49	0.00	0.00%	21.49	21.49	21.49	0
Mar 12 2024	21.49	-0.01	-0.05%	20.50	21.49	20.50	600
Mar 11 2024	21.50	1.60	8.04%	22.00	22.00	21.50	2,500
Mar 08 2024	19.90	-0.60	-2.93%	20.50	20.50	19.90	400
Mar 07 2024	20.50	0.00	0.00%	21.74	21.75	20.50	400
Mar 06 2024	20.50	-1.49	-6.78%	21.66	21.66	20.50	400
Mar 05 2024	21.99	2.09	10.50%	21.00	22.00	21.00	6,500
Mar 04 2024	19.90	-0.25	-1.24%	19.88	19.90	19.87	600
Mar 01 2024	20.15	0.00	0.00%	20.15	20.15	20.15	0
Feb 29 2024	20.15	-1.24	-5.80%	21.07	21.65	20.15	600
Feb 28 2024	21.39	-0.11	-0.51%	21.99	21.99	21.39	900
Feb 27 2024	21.50	1.01	4.93%	20.50	21.50	20.50	1,500
Feb 26 2024	20.49	1.68	8.93%	18.99	20.50	18.99	12,900
Feb 23 2024	18.81	0.32	1.73%	18.49	18.81	18.49	10,300
Feb 22 2024	18.49	0.66	3.70%	17.51	18.80	16.30	6,400
Feb 21 2024	17.83	-1.07	-5.66%	18.67	18.67	17.83	5,600
Feb 20 2024	18.90	-0.94	-4.74%	19.00	19.50	18.90	2,200
Feb 19 2024	19.84	-0.24	-1.20%	19.02	19.84	19.02	300
Feb 16 2024	20.08	0.31	1.57%	19.77	20.08	19.77	200
Feb 15 2024	19.77	0.00	0.00%	19.77	19.77	19.77	0
Feb 14 2024	19.77	-0.24	-1.20%	19.77	19.77	19.77	200
Feb 09 2024	20.01	-0.98	-4.67%	20.01	20.50	19.00	1,600
Feb 08 2024	20.99	-0.28	-1.32%	20.20	20.99	20.20	200
Feb 07 2024	21.27	0.27	1.29%	21.29	21.29	21.27	200
Feb 06 2024	21.00	-1.19	-5.36%	21.52	21.52	20.41	4,800
Feb 05 2024	22.19	-0.26	-1.16%	22.43	22.45	22.00	5,800
Feb 02 2024	22.45	0.01	0.04%	22.44	22.45	22.44	400
Feb 01 2024	22.44	0.28	1.26%	22.53	22.53	22.44	200
Jan 31 2024	22.16	0.00	0.00%	22.16	22.16	22.16	0
Jan 30 2024	22.16	0.00	0.00%	22.15	22.16	22.15	800
Jan 29 2024	22.16	0.00	0.00%	22.16	22.16	22.16	0
Jan 26 2024	22.16	0.00	0.00%	22.16	22.16	22.16	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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