Minerva S.A. (OP: MRVSY )
5.410
+0.080
(+1.50%)
Streaming Delayed Price
Updated: 11:20 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5.500 | 5.500 | 5.410 | 5.410 | 17,500 | +0.08(+1.50%) |
| May 16, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 100 | +0.33(+6.60%) |
| May 14, 2024 | 5.000 | 0 | +0.41(+8.93%) | |||
| May 13, 2024 | 4.700 | 4.700 | 4.590 | 4.590 | 4,205 | -0.38(-7.65%) |
| May 10, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 226 | +0.12(+2.47%) |
| May 09, 2024 | 4.850 | 4.850 | 4.830 | 4.850 | 3,706 | -0.00(-0.04%) |
| May 08, 2024 | 4.852 | 4.852 | 4.852 | 4.852 | 105 | +0.10(+2.15%) |
| May 06, 2024 | 4.750 | 0 | +0.00(+0.00%) | |||
| May 02, 2024 | 4.750 | 0 | -0.19(-3.85%) | |||
| Apr 30, 2024 | 4.940 | 0 | -0.05(-1.00%) | |||
| Apr 29, 2024 | 4.900 | 4.990 | 4.900 | 4.990 | 6,649 | +0.27(+5.72%) |
| Apr 25, 2024 | 4.720 | 0 | -0.02(-0.42%) | |||
| Apr 24, 2024 | 4.750 | 4.750 | 4.740 | 4.740 | 6,000 | -0.13(-2.67%) |
| Apr 23, 2024 | 4.900 | 4.900 | 4.765 | 4.870 | 3,545 | +0.10(+2.10%) |
| Apr 22, 2024 | 4.890 | 4.890 | 4.720 | 4.770 | 27,210 | +0.01(+0.21%) |
| Apr 19, 2024 | 4.750 | 4.780 | 4.750 | 4.760 | 12,106 | +0.06(+1.28%) |
| Apr 18, 2024 | 4.860 | 4.870 | 4.690 | 4.700 | 699,200 | -0.09(-1.88%) |
| Apr 17, 2024 | 4.650 | 4.790 | 4.650 | 4.790 | 7,833 | +0.02(+0.42%) |
| Apr 16, 2024 | 4.650 | 4.820 | 4.640 | 4.770 | 1,014,487 | +0.03(+0.63%) |
| Apr 15, 2024 | 4.750 | 4.849 | 4.731 | 4.740 | 1,725,231 | -0.26(-5.20%) |
| Apr 12, 2024 | 5.021 | 5.100 | 4.980 | 5.000 | 1,849,395 | -0.16(-3.13%) |
| Apr 11, 2024 | 5.145 | 5.200 | 5.145 | 5.161 | 1,004,150 | -0.10(-1.87%) |
| Apr 10, 2024 | 5.300 | 5.300 | 5.220 | 5.260 | 1,017,035 | -0.31(-5.57%) |
| Apr 09, 2024 | 5.570 | 5.570 | 5.570 | 5.570 | 4,605 | +0.34(+6.50%) |
| Apr 08, 2024 | 5.470 | 5.470 | 5.230 | 5.230 | 1,578 | -0.07(-1.32%) |
| Apr 05, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 33,247 | -0.15(-2.75%) |
| Apr 04, 2024 | 5.450 | 5.450 | 5.042 | 5.450 | 1,012,377 | +0.00(+0.00%) |
| Apr 03, 2024 | 5.454 | 5.458 | 5.445 | 5.450 | 451,850 | -0.04(-0.70%) |
| Apr 02, 2024 | 5.525 | 5.525 | 5.488 | 5.488 | 369,178 | -0.01(-0.18%) |
| Apr 01, 2024 | 5.450 | 5.498 | 5.450 | 5.498 | 202,500 | +0.10(+1.82%) |
| Mar 26, 2024 | 5.400 | 0 | -0.40(-6.90%) | |||
| Mar 25, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 250 | +0.10(+1.75%) |
| Mar 14, 2024 | 5.700 | 0 | +0.24(+4.40%) | |||
| Mar 08, 2024 | 5.460 | 1 | +0.00(+0.00%) | |||
| Mar 07, 2024 | 5.490 | 5.490 | 5.460 | 5.460 | 9,920 | -0.29(-5.04%) |
| Mar 05, 2024 | 5.750 | 0 | +0.06(+1.05%) | |||
| Mar 04, 2024 | 5.690 | 5.690 | 5.690 | 5.690 | 215 | -0.04(-0.70%) |
| Feb 28, 2024 | 5.730 | 0 | +0.50(+9.56%) | |||
| Feb 14, 2024 | 5.230 | 0 | -0.02(-0.38%) | |||
| Feb 13, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 2,025 | -0.20(-3.67%) |
| Feb 08, 2024 | 5.450 | 0 | +0.09(+1.68%) | |||
| Feb 05, 2024 | 5.360 | 75 | -0.34(-5.96%) | |||
| Feb 02, 2024 | 5.700 | 5.700 | 5.700 | 5.700 | 300 | -0.26(-4.36%) |
| Jan 29, 2024 | 5.960 | 0 | -0.04(-0.67%) | |||
| Jan 26, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 200 | -0.02(-0.33%) |
| Jan 24, 2024 | 6.020 | 0 | +0.24(+4.15%) | |||
| Jan 19, 2024 | 5.780 | 0 | +0.08(+1.40%) | |||
| Jan 17, 2024 | 5.700 | 0 | +0.15(+2.70%) | |||
| Jan 16, 2024 | 5.750 | 5.790 | 5.550 | 5.550 | 10,882 | -0.51(-8.42%) |
| Jan 12, 2024 | 6.060 | 6.060 | 6.060 | 6.060 | 145 | +0.00(+0.00%) |
| Jan 08, 2024 | 6.060 | 0 | +0.06(+1.00%) | |||
| Jan 04, 2024 | 6.000 | 0 | -0.28(-4.46%) | |||
| Jan 02, 2024 | 6.280 | 0 | -0.17(-2.64%) | |||
| Dec 29, 2023 | 5.880 | 6.450 | 5.880 | 6.450 | 313 | +0.51(+8.59%) |
| Dec 27, 2023 | 5.940 | 0 | +0.06(+1.02%) | |||
| Dec 26, 2023 | 6.430 | 6.430 | 5.880 | 5.880 | 975 | +0.00(+0.00%) |
| Dec 18, 2023 | 5.880 | 0 | -0.02(-0.34%) | |||
| Dec 15, 2023 | 6.000 | 6.000 | 5.900 | 5.900 | 825 | -0.20(-3.28%) |
| Dec 14, 2023 | 6.100 | 6.100 | 6.100 | 6.100 | 5,600 | +0.09(+1.45%) |
| Dec 13, 2023 | 6.013 | 6.013 | 6.013 | 6.013 | 5,000 | -0.09(-1.43%) |
| Dec 11, 2023 | 6.100 | 20 | -0.05(-0.81%) | |||
| Dec 07, 2023 | 6.150 | 0 | -0.36(-5.53%) | |||
| Nov 29, 2023 | 6.510 | 0 | +0.34(+5.51%) | |||
| Nov 28, 2023 | 6.150 | 6.170 | 6.150 | 6.170 | 200 | +0.52(+9.20%) |
| Nov 24, 2023 | 5.650 | 0 | -0.39(-6.46%) | |||
| Nov 22, 2023 | 6.040 | 6.040 | 5.650 | 6.040 | 475 | +0.29(+5.04%) |
| Nov 10, 2023 | 5.750 | 0 | +0.00(+0.00%) | |||
| Nov 09, 2023 | 5.800 | 5.800 | 5.750 | 5.750 | 2,465 | -0.40(-6.50%) |
| Oct 31, 2023 | 6.150 | 0 | +0.08(+1.23%) | |||
| Oct 26, 2023 | 6.075 | 0 | +0.09(+1.59%) | |||
| Oct 23, 2023 | 5.980 | 0 | -0.21(-3.39%) | |||
| Oct 18, 2023 | 6.190 | 0 | +0.11(+1.77%) | |||
| Oct 17, 2023 | 6.420 | 6.430 | 6.082 | 6.082 | 500 | -0.24(-3.76%) |
| Oct 16, 2023 | 6.320 | 6.320 | 6.320 | 6.320 | 210 | -0.19(-2.92%) |
| Oct 10, 2023 | 6.510 | 0 | +0.31(+5.00%) | |||
| Oct 06, 2023 | 6.200 | 0 | -0.11(-1.67%) | |||
| Oct 05, 2023 | 6.280 | 6.390 | 6.280 | 6.305 | 14,500 | -0.29(-4.47%) |
| Oct 02, 2023 | 6.600 | 25 | +0.08(+1.23%) | |||
| Sep 27, 2023 | 6.520 | 20,000 | -0.03(-0.46%) | |||
| Sep 26, 2023 | 6.540 | 6.550 | 6.540 | 6.550 | 5,300 | -0.20(-2.96%) |
| Sep 22, 2023 | 6.750 | 63 | -0.18(-2.60%) | |||
| Sep 18, 2023 | 6.930 | 10 | +0.03(+0.43%) | |||
| Sep 08, 2023 | 6.900 | 0 | +0.37(+5.67%) | |||
| Sep 06, 2023 | 6.530 | 0 | -0.54(-7.64%) | |||
| Aug 31, 2023 | 7.070 | 0 | -0.28(-3.81%) | |||
| Aug 30, 2023 | 7.350 | 7.350 | 7.350 | 7.350 | 250 | -0.16(-2.13%) |
| Aug 29, 2023 | 7.870 | 7.870 | 7.510 | 7.510 | 13,820 | +0.16(+2.18%) |
| Aug 21, 2023 | 7.350 | 0 | -0.97(-11.66%) | |||
| Aug 15, 2023 | 8.320 | 0 | -0.31(-3.65%) | |||
| Aug 14, 2023 | 8.635 | 8.635 | 8.635 | 8.635 | 7,878 | -0.22(-2.54%) |
| Aug 04, 2023 | 8.860 | 0 | +0.35(+4.11%) | |||
| Jul 31, 2023 | 8.510 | 0 | +1.08(+14.46%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
