Mercados españoles abiertos en 2 hrs 12 min

Minerva S.A. (BEEF3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
6,41-0,02 (-0,31%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20246,426,466,356,416,413.318.300
24 jun 20246,406,526,356,436,436.155.500
21 jun 20246,546,606,446,456,456.205.800
20 jun 20246,526,706,496,586,588.275.600
19 jun 20246,296,546,246,476,477.299.900
18 jun 20246,076,306,076,296,296.957.600
17 jun 20246,136,166,056,106,103.729.400
14 jun 20246,146,296,096,166,164.869.000
13 jun 20246,166,246,126,136,135.765.700
12 jun 20246,306,336,106,156,157.275.800
11 jun 20245,976,365,976,266,2613.242.000
10 jun 20246,126,125,915,955,959.211.700
07 jun 20246,056,236,016,106,107.079.000
06 jun 20246,016,266,006,126,129.026.200
05 jun 20246,056,165,986,006,0011.957.700
04 jun 20246,256,256,016,056,0510.652.700
03 jun 20246,216,316,116,256,259.218.100
31 may 20246,316,376,206,206,206.711.000
29 may 20246,426,446,306,326,325.015.500
28 may 20246,516,576,426,466,465.174.400
27 may 20246,586,606,426,486,483.730.800
24 may 20246,436,676,436,556,557.831.500
23 may 20246,346,526,346,416,418.351.100
22 may 20246,846,906,276,346,3421.977.400
21 may 20247,017,156,916,946,9411.240.800
20 may 20246,807,036,716,996,999.921.300
17 may 20246,797,036,796,876,8714.374.500
16 may 20246,326,886,316,796,7924.098.100
15 may 20246,196,386,196,296,297.183.400
14 may 20246,196,316,176,196,195.920.200
13 may 20246,186,256,086,196,198.158.300
10 may 20246,286,486,236,346,3413.289.300
09 may 20245,936,305,936,246,2414.090.000
08 may 20246,036,135,976,086,089.250.400
07 may 20246,026,096,016,026,025.827.700
06 may 20246,186,215,906,016,0124.416.600
03 may 20246,126,286,116,246,2410.044.800
02 may 20246,216,226,036,076,077.734.800
30 abr 20246,176,176,056,126,124.983.400
29 abr 20246,146,196,126,176,173.496.900
26 abr 20246,036,176,036,136,137.661.700
25 abr 20246,066,085,966,016,017.820.900
24 abr 20246,126,146,056,056,055.566.400
23 abr 20246,136,186,046,096,096.263.400
22 abr 20246,106,236,086,156,157.947.000
19 abr 20246,096,196,046,086,089.193.300
18 abr 20246,066,116,026,106,107.036.100
17 abr 20246,036,095,996,046,0414.748.500
16 abr 20246,016,125,956,006,0016.433.200
15 abr 20246,356,355,966,046,0433.348.500
12 abr 20246,506,516,226,416,4117.509.300
11 abr 20246,486,586,446,506,509.769.600
10 abr 20246,526,576,426,466,4612.493.000
09 abr 20246,606,726,526,566,569.762.700
08 abr 20246,656,666,576,606,607.657.500
05 abr 20246,716,766,556,626,628.445.700
04 abr 20246,776,826,696,716,7111.698.300
03 abr 20246,886,886,696,766,769.200.000
02 abr 20246,886,926,816,876,877.208.100
01 abr 20246,756,926,736,856,859.920.100
28 mar 20246,746,836,686,756,759.861.200
27 mar 20246,556,816,496,716,7120.264.100
26 mar 20246,796,796,456,596,5944.192.000
25 mar 20247,177,287,147,227,229.200.900
22 mar 20247,167,187,077,107,107.592.700
21 mar 20247,207,227,127,167,164.562.900
20 mar 20247,117,267,087,197,1910.937.500
19 mar 20247,007,147,007,067,067.178.100
18 mar 20247,017,036,916,976,973.476.800
15 mar 20247,057,106,947,017,015.848.100
14 mar 20246,937,056,897,027,028.976.300
13 mar 20246,866,996,846,926,929.404.700
12 mar 20246,736,896,726,806,807.892.300
11 mar 20246,706,816,666,706,705.520.200
08 mar 20246,606,766,576,716,717.472.900
07 mar 20246,706,756,626,646,644.784.200
06 mar 20246,906,906,686,706,709.373.400
05 mar 20246,716,916,716,836,8311.648.300
04 mar 20246,826,826,666,716,718.780.100
01 mar 20246,826,906,756,806,804.864.300
29 feb 20246,786,846,726,816,816.262.400
28 feb 20246,816,926,736,816,818.505.300
27 feb 20246,726,896,726,816,8114.633.000
26 feb 20246,486,846,466,636,6314.084.100
23 feb 20246,706,706,496,506,5012.835.600
22 feb 20246,636,766,616,686,687.762.600
21 feb 20246,466,666,376,606,6012.033.500
20 feb 20246,536,536,446,476,477.077.900
19 feb 20246,506,616,486,546,545.403.900
16 feb 20246,496,636,456,526,528.663.300
15 feb 20246,366,596,366,466,4613.211.500
14 feb 20246,546,546,336,356,358.372.400
09 feb 20246,656,676,526,556,5510.065.800
08 feb 20246,806,806,586,656,6510.593.000
07 feb 20246,806,896,726,816,818.448.300
06 feb 20246,726,936,706,796,799.739.400
05 feb 20246,796,836,646,716,716.678.700
02 feb 20246,756,806,686,766,765.617.200
01 feb 20246,876,896,706,756,7511.511.800
31 ene 20246,867,016,846,856,858.314.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...