B3 · MMAQ4 · stock
Minasmáquinas S/A (MMAQ4) stock price history
Every B3 trading session of Minasmáquinas S/A from Apr 29, 2021 to Sep 27, 2026: 1,101 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MMAQ4 adjusted close, 2021 to 2026
- R$2,550
- All time high, 2026
- R$2,550
- 52 week high, R$2,550 low
- 1,101
- Daily sessions since 2021
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MMAQ4 key facts
- Minasmáquinas S/A (MMAQ4) closed at R$2,550 on Sep 27, 2026 on B3.
- MMAQ4's all time high close is R$2,550, set on Jul 9, 2026; its all time low close is R$0.4353 on Apr 29, 2021.
- MMAQ4's 52 week range is R$2,550 to R$2,550.
- MMAQ4 returned +64.8% over the year to Sep 27, 2026 and +585,766% over five years.
- Since Apr 29, 2021 MMAQ4 returned +585,766%, +396.7% a year compounded.
- DataCedar holds 1,101 daily sessions of MMAQ4 history from Apr 29, 2021, adjusted for splits and dividends, served by the API under a key.
MMAQ4 price chart, 2021 to 2026
MMAQ4 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +16.6% |
| 6 months | +21.5% |
| Year to date | +21.5% |
| 1 year | +64.8% |
| 3 years | +104,562% |
| 5 years | +585,766% |
| 10 years | n/a |
| Since Apr 29, 2021 | +585,766% |
| Compound annual growth, 5.4 years | +396.7% |
MMAQ4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$2,550 on Jul 9, 2026
- All time low close
- R$0.4353 on Apr 29, 2021
- 52 week high
- R$2,550 on Jul 9, 2026
- 52 week low
- R$2,550 on Sep 27, 2026
- Best single session
- +2,637% on Apr 25, 2024
- Worst single session
- 0.0% on Apr 30, 2021
- Volatility, 1 year annualised
- 36.3%
- Sessions closing higher, 1 year
- 2%
- Growth of 1 since 2021
- 5,859×
- Best calendar year
- 2024, +42,499%
- Worst calendar year
- 2022, 0%
MMAQ4 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. 2021 starts on Apr 29, 2021; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$2,099 | R$2,550 | R$2,099 | R$2,550 | +21.5% | 0 | 185 |
| 2025 | R$1,038 | R$2,099 | R$1,038 | R$2,099 | +102.2% | 200 | 250 |
| 2024 | R$2.44 | R$1,038 | R$2.44 | R$1,038 | +42,499% | 3.8K | 251 |
| 2023 | R$2.44 | R$2.44 | R$2.44 | R$2.44 | +459.8% | 0 | 167 |
| 2022 | R$0.4353 | R$0.4353 | R$0.4353 | R$0.4353 | 0.0% | 0 | 79 |
| 2021 | R$0.4353 | R$0.4353 | R$0.4353 | R$0.4353 | n/a | 0 | 169 |
MMAQ4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$2,550 | 0.0% |
| August 2026 | R$2,550 | 0.0% |
| July 2026 | R$2,550 | +16.6% |
| June 2026 | R$2,186 | 0.0% |
| May 2026 | R$2,186 | 0.0% |
| April 2026 | R$2,186 | +4.2% |
| March 2026 | R$2,099 | 0.0% |
| February 2026 | R$2,099 | 0.0% |
| January 2026 | R$2,099 | 0.0% |
| December 2025 | R$2,099 | +35.7% |
| November 2025 | R$1,547 | 0.0% |
| October 2025 | R$1,547 | 0.0% |
About the MMAQ4 data
Daily bars. 1,101 sessions from Apr 29, 2021 to Sep 27, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Apr 29, 2021, 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/MMAQ4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- MILS3 Mills Locação, Serviços e Logística S.A.
- MKLC34 Markel Group Inc.
- MLAS3 Grupo Multilaser S.A.
- MMAQ3 Minasmáquinas S/A
- MMMC34 3M Company
- MMPD11 Fundo De Investimento Imobiliario Maua Capital MPD Desenvolvimento Residencial
- MMVE11 Mmve Oportunidades Imobiliarias Fundo De Investimento Imobiliario
- MNPR3 Minupar Participações S.A.
Common questions
MMAQ4 share price history
