B3 · BEEF3 · stock
Minerva S.A. (BEEF3) stock price history
Every B3 trading session of Minerva S.A. from Jul 20, 2007 to Sep 28, 2026: 4,765 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEEF3 adjusted close, 2007 to 2026
- R$14.72
- All time high, 2022
- R$7.31
- 52 week high, R$2.97 low
- 4,765
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BEEF3 key facts
- Minerva S.A. (BEEF3) closed at R$4.01 on Sep 28, 2026 on B3.
- BEEF3's all time high close is R$14.72, set on Aug 25, 2022; its all time low close is R$1.11 on Mar 9, 2009.
- BEEF3's 52 week range is R$2.97 to R$7.31.
- BEEF3 returned -36.0% over the year to Sep 28, 2026 and -55.4% over five years.
- Over ten years BEEF3 returned -45%, -5.7% a year compounded.
- BEEF3's deepest drawdown was -92.4% from Aug 2, 2007 to Mar 9, 2009.
- DataCedar holds 4,765 daily sessions of BEEF3 history from Jul 20, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEEF3 price chart, 2007 to 2026
BEEF3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | +11.7% |
| 6 months | -0.7% |
| Year to date | -29.8% |
| 1 year | -36.0% |
| 3 years | -49.0% |
| 5 years | -55.4% |
| 10 years | -44.6% |
| Since Jul 20, 2007 | -70.6% |
| Compound annual growth, 19.2 years | -6.2% |
BEEF3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$14.72 on Aug 25, 2022
- All time low close
- R$1.11 on Mar 9, 2009
- 52 week high
- R$7.31 on Nov 5, 2025
- 52 week low
- R$2.97 on Aug 13, 2026
- Deepest drawdown
- -92.4% from Aug 2, 2007 to Mar 9, 2009, recovered Aug 25, 2022
- Best single session
- +18.2% on Mar 19, 2020
- Worst single session
- -18.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2009, +211%
- Worst calendar year
- 2008, -83%
BEEF3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 20, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.58 | R$6.30 | R$2.97 | R$4.01 | -29.8% | 3B | 185 |
| 2025 | R$4.92 | R$7.53 | R$4.09 | R$5.71 | +16.3% | 3.3B | 250 |
| 2024 | R$7.20 | R$7.74 | R$4.88 | R$4.91 | -31.9% | 2.3B | 251 |
| 2023 | R$11.83 | R$14.31 | R$6.57 | R$7.21 | -39.3% | 2.8B | 248 |
| 2022 | R$9.38 | R$15.04 | R$7.73 | R$11.87 | +26.8% | 1.7B | 250 |
| 2021 | R$8.24 | R$9.68 | R$6.56 | R$9.37 | +14.6% | 2.2B | 247 |
| 2020 | R$9.94 | R$12.01 | R$4.56 | R$8.17 | -17.6% | 2.1B | 248 |
| 2019 | R$3.84 | R$12.14 | R$3.75 | R$9.91 | +157.3% | 819.5M | 248 |
| 2018 | R$8.32 | R$8.48 | R$3.61 | R$3.85 | -53.1% | 415.9M | 246 |
| 2017 | R$9.16 | R$10.07 | R$6.33 | R$8.22 | -10.2% | 303.8M | 254 |
| 2016 | R$9.90 | R$9.90 | R$6.51 | R$9.16 | -8.6% | 227.5M | 249 |
| 2015 | R$7.47 | R$10.48 | R$5.37 | R$10.02 | +36.0% | 224.8M | 246 |
| 2014 | R$8.62 | R$10.60 | R$6.67 | R$7.37 | -15.0% | 250.2M | 248 |
| 2013 | R$8.51 | R$10.32 | R$6.47 | R$8.67 | +2.3% | 253.2M | 248 |
| 2012 | R$3.76 | R$9.60 | R$3.52 | R$8.47 | +120.9% | 140.8M | 245 |
| 2011 | R$5.03 | R$5.18 | R$3.29 | R$3.83 | -23.4% | 52.4M | 249 |
| 2010 | R$4.16 | R$5.68 | R$4.02 | R$5.01 | +21.4% | 91.1M | 247 |
| 2009 | R$1.36 | R$5.16 | R$1.09 | R$4.12 | +210.8% | 119.5M | 248 |
| 2008 | R$7.88 | R$8.59 | R$1.15 | R$1.33 | -83.2% | 64.5M | 249 |
| 2007 | R$13.77 | R$14.84 | R$7.47 | R$7.88 | n/a | 39.2M | 109 |
BEEF3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$4.01 | +5.0% |
| August 2026 | R$3.82 | +4.4% |
| July 2026 | R$3.66 | -1.3% |
| June 2026 | R$3.71 | +0.5% |
| May 2026 | R$3.69 | -2.9% |
| April 2026 | R$3.80 | -9.9% |
| March 2026 | R$4.22 | -18.6% |
| February 2026 | R$5.18 | -15.7% |
| January 2026 | R$6.14 | +7.5% |
| December 2025 | R$5.71 | -4.9% |
| November 2025 | R$6.01 | -13.2% |
| October 2025 | R$6.93 | +6.4% |
About the BEEF3 data
Daily bars. 4,765 sessions from Jul 20, 2007 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEEF3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BCRI11 Banestes Recebiveis Imobiliarios Fundo Investimento Imobiliario FII
- BCSA34 Banco Santander, S.A.
- BDLL3 Bardella S.A. Indústrias Mecânicas
- BDLL4 Bardella S.A. Indústrias Mecânicas
- BEES3 Banestes S.A - Banco do Estado do Espírito Santo
- BEES4 Banestes S.A - Banco do Estado do Espírito Santo
- BERK34 Berkshire Hathaway Inc.
- BGIP3 Banco do Estado de Sergipe S.A.
Common questions
BEEF3 share price history
