Méliuz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6.190 | 6.298 | 6.111 | 6.131 | 3.853 | 948,907 |
| 2024-08-15 | 6.308 | 6.397 | 6.170 | 6.190 | 3.890 | 1,070,044 |
| 2024-08-14 | 6.210 | 6.308 | 6.032 | 6.308 | 3.964 | 1,301,158 |
| 2024-08-13 | 6.850 | 6.890 | 6.091 | 6.111 | 3.840 | 3,569,789 |
| 2024-08-12 | 6.289 | 6.831 | 6.289 | 6.821 | 4.286 | 3,523,627 |
| 2024-08-09 | 5.727 | 6.387 | 5.727 | 6.279 | 3.946 | 4,833,917 |
| 2024-08-08 | 5.500 | 5.589 | 5.490 | 5.569 | 3.500 | 550,595 |
| 2024-08-07 | 5.382 | 5.539 | 5.382 | 5.480 | 3.444 | 730,271 |
| 2024-08-06 | 5.382 | 5.451 | 5.313 | 5.332 | 3.351 | 574,335 |
| 2024-08-05 | 5.313 | 5.441 | 5.244 | 5.332 | 3.351 | 1,101,089 |
| 2024-08-02 | 5.372 | 5.549 | 5.372 | 5.549 | 3.487 | 805,348 |
| 2024-08-01 | 5.520 | 5.618 | 5.372 | 5.372 | 3.376 | 1,010,693 |
| 2024-07-31 | 5.530 | 5.569 | 5.490 | 5.490 | 3.450 | 380,759 |
| 2024-07-30 | 5.668 | 5.668 | 5.490 | 5.510 | 3.463 | 1,006,939 |
| 2024-07-29 | 5.766 | 5.766 | 5.648 | 5.658 | 3.555 | 539,029 |
| 2024-07-26 | 5.668 | 5.756 | 5.638 | 5.756 | 3.617 | 441,429 |
| 2024-07-25 | 5.717 | 5.766 | 5.638 | 5.638 | 3.543 | 540,145 |
| 2024-07-24 | 5.786 | 5.786 | 5.687 | 5.687 | 3.574 | 597,771 |
| 2024-07-23 | 5.717 | 5.806 | 5.638 | 5.806 | 3.648 | 701,458 |
| 2024-07-22 | 5.707 | 5.766 | 5.648 | 5.677 | 3.568 | 559,827 |
| 2024-07-19 | 5.668 | 5.786 | 5.638 | 5.707 | 3.586 | 893,208 |
| 2024-07-18 | 6.160 | 6.160 | 5.668 | 5.668 | 3.562 | 3,126,229 |
| 2024-07-17 | 6.052 | 6.190 | 5.973 | 6.170 | 3.878 | 1,605,116 |
| 2024-07-16 | 5.914 | 6.052 | 5.914 | 6.052 | 3.803 | 649,006 |
| 2024-07-15 | 6.022 | 6.091 | 5.904 | 5.914 | 3.717 | 1,179,412 |
| 2024-07-12 | 6.082 | 6.091 | 5.973 | 6.003 | 3.772 | 714,647 |
| 2024-07-11 | 5.983 | 6.121 | 5.953 | 6.062 | 3.809 | 1,317,796 |
| 2024-07-10 | 6.062 | 6.160 | 5.914 | 5.953 | 3.741 | 1,193,717 |
| 2024-07-09 | 6.111 | 6.160 | 6.022 | 6.022 | 3.785 | 776,332 |
| 2024-07-08 | 6.042 | 6.160 | 5.904 | 6.131 | 3.853 | 1,241,908 |
| 2024-07-05 | 5.934 | 6.289 | 5.914 | 6.101 | 3.834 | 3,732,320 |
| 2024-07-04 | 5.668 | 5.934 | 5.668 | 5.934 | 3.729 | 2,111,680 |
| 2024-07-03 | 5.431 | 5.717 | 5.431 | 5.648 | 3.549 | 2,014,487 |
| 2024-07-02 | 5.470 | 5.520 | 5.342 | 5.382 | 3.382 | 1,431,020 |
| 2024-07-01 | 5.855 | 5.865 | 5.470 | 5.470 | 3.438 | 3,798,773 |
| 2024-06-28 | 5.766 | 5.855 | 5.668 | 5.766 | 3.624 | 1,158,512 |
| 2024-06-27 | 5.559 | 5.756 | 5.539 | 5.756 | 3.617 | 1,762,980 |
| 2024-06-26 | 5.451 | 5.608 | 5.401 | 5.569 | 3.500 | 1,411,135 |
| 2024-06-25 | 5.539 | 5.618 | 5.461 | 5.500 | 3.456 | 903,556 |
| 2024-06-24 | 5.303 | 5.618 | 5.303 | 5.608 | 3.524 | 1,570,115 |
| 2024-06-21 | 5.273 | 5.372 | 5.175 | 5.303 | 3.333 | 2,079,722 |
| 2024-06-20 | 5.530 | 5.628 | 5.283 | 5.323 | 3.345 | 2,061,054 |
| 2024-06-19 | 5.569 | 5.677 | 5.480 | 5.490 | 3.450 | 1,328,956 |
| 2024-06-18 | 5.618 | 5.737 | 5.549 | 5.579 | 3.506 | 1,473,834 |
| 2024-06-17 | 5.756 | 5.766 | 5.569 | 5.618 | 3.531 | 1,212,689 |
| 2024-06-14 | 5.786 | 5.835 | 5.618 | 5.776 | 3.630 | 979,749 |
| 2024-06-13 | 5.697 | 5.865 | 5.520 | 5.786 | 3.636 | 1,226,791 |
| 2024-06-12 | 6.042 | 6.308 | 5.628 | 5.737 | 3.605 | 3,336,545 |
| 2024-06-11 | 5.244 | 6.121 | 5.244 | 6.062 | 3.809 | 5,828,275 |
| 2024-06-10 | 5.303 | 5.352 | 5.204 | 5.244 | 3.295 | 1,502,241 |
| 2024-06-07 | 5.263 | 5.313 | 5.234 | 5.303 | 3.333 | 407,645 |
| 2024-06-06 | 5.234 | 5.411 | 5.234 | 5.303 | 3.333 | 1,120,873 |
| 2024-06-05 | 5.273 | 5.362 | 5.214 | 5.263 | 3.308 | 1,844,854 |
| 2024-06-04 | 5.313 | 5.323 | 5.175 | 5.313 | 3.339 | 1,705,455 |
| 2024-06-03 | 5.224 | 5.392 | 5.175 | 5.323 | 3.345 | 1,573,260 |
| 2024-05-31 | 5.194 | 5.244 | 5.125 | 5.214 | 3.277 | 886,512 |
| 2024-05-29 | 5.224 | 5.244 | 5.076 | 5.224 | 3.283 | 1,027,940 |
| 2024-05-28 | 5.451 | 5.480 | 5.204 | 5.273 | 3.314 | 1,106,162 |
| 2024-05-27 | 5.263 | 5.382 | 5.244 | 5.362 | 3.370 | 755,026 |
| 2024-05-24 | 5.273 | 5.411 | 5.234 | 5.263 | 3.308 | 1,348,233 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-02 | 2.5271 BRL |
| 2024-04-01 | 2.4150 BRL |
| 2021-04-30 | 0.0037 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.