Méliuz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.470 | 5.579 | 5.224 | 5.293 | 3.326 | 2,138,566 |
| 2024-05-22 | 5.549 | 5.687 | 5.401 | 5.470 | 3.438 | 3,009,251 |
| 2024-05-21 | 6.062 | 6.160 | 5.559 | 5.618 | 3.531 | 3,561,774 |
| 2024-05-20 | 5.756 | 6.308 | 5.727 | 6.101 | 3.834 | 5,775,620 |
| 2024-05-17 | 5.668 | 5.815 | 5.549 | 5.796 | 3.642 | 1,672,280 |
| 2024-05-16 | 5.717 | 5.776 | 5.569 | 5.668 | 3.562 | 1,673,294 |
| 2024-05-15 | 5.470 | 5.875 | 5.470 | 5.707 | 3.586 | 3,055,515 |
| 2024-05-14 | 5.421 | 5.737 | 5.352 | 5.520 | 3.469 | 8,226,668 |
| 2024-05-13 | 4.879 | 5.066 | 4.830 | 5.027 | 3.159 | 3,930,157 |
| 2024-05-10 | 4.820 | 5.066 | 4.712 | 4.810 | 3.023 | 9,651,804 |
| 2024-05-09 | 4.534 | 4.672 | 4.436 | 4.633 | 2.911 | 2,400,928 |
| 2024-05-08 | 4.534 | 4.534 | 4.436 | 4.534 | 2.849 | 1,141,265 |
| 2024-05-07 | 4.505 | 4.603 | 4.445 | 4.534 | 2.849 | 2,025,748 |
| 2024-05-06 | 4.613 | 4.613 | 4.495 | 4.505 | 2.831 | 1,370,857 |
| 2024-05-03 | 4.583 | 4.633 | 4.534 | 4.583 | 2.880 | 2,066,736 |
| 2024-05-02 | 4.475 | 4.613 | 4.455 | 4.534 | 2.849 | 2,141,508 |
| 2024-04-30 | 4.436 | 4.495 | 4.367 | 4.416 | 2.775 | 1,764,198 |
| 2024-04-29 | 4.495 | 4.554 | 4.426 | 4.475 | 2.812 | 1,011,504 |
| 2024-04-26 | 4.455 | 4.593 | 4.436 | 4.495 | 2.825 | 1,365,886 |
| 2024-04-25 | 4.436 | 4.514 | 4.396 | 4.406 | 2.769 | 1,421,889 |
| 2024-04-24 | 4.524 | 4.524 | 4.396 | 4.436 | 2.787 | 1,283,099 |
| 2024-04-23 | 4.445 | 4.593 | 4.416 | 4.505 | 2.831 | 1,830,143 |
| 2024-04-22 | 4.574 | 4.652 | 4.485 | 4.505 | 2.831 | 2,814,255 |
| 2024-04-19 | 4.317 | 4.574 | 4.298 | 4.554 | 2.862 | 2,596,127 |
| 2024-04-18 | 4.278 | 4.357 | 4.160 | 4.337 | 2.725 | 2,014,791 |
| 2024-04-17 | 4.307 | 4.406 | 4.238 | 4.268 | 2.682 | 1,930,076 |
| 2024-04-16 | 4.238 | 4.327 | 4.209 | 4.288 | 2.694 | 1,803,258 |
| 2024-04-15 | 4.347 | 4.386 | 4.219 | 4.288 | 2.694 | 2,667,754 |
| 2024-04-12 | 4.495 | 4.514 | 4.337 | 4.376 | 2.750 | 1,990,442 |
| 2024-04-11 | 4.495 | 4.652 | 4.465 | 4.475 | 2.812 | 2,022,197 |
| 2024-04-10 | 4.514 | 4.514 | 4.426 | 4.495 | 2.825 | 1,109,307 |
| 2024-04-09 | 4.593 | 4.652 | 4.485 | 4.524 | 2.843 | 1,681,005 |
| 2024-04-08 | 4.583 | 4.633 | 4.475 | 4.534 | 2.849 | 1,996,529 |
| 2024-04-05 | 4.455 | 4.564 | 4.396 | 4.514 | 2.837 | 1,578,028 |
| 2024-04-04 | 4.544 | 4.721 | 4.416 | 4.475 | 2.812 | 3,789,439 |
| 2024-04-03 | 5.155 | 5.175 | 4.386 | 4.583 | 2.880 | 10,219,342 |
| 2024-04-02 | 5.165 | 5.293 | 5.037 | 5.165 | 3.246 | 3,476,349 |
| 2024-04-01 | 7.659 | 8.033 | 7.540 | 7.590 | 4.770 | 4,300,771 |
| 2024-03-28 | 7.491 | 7.767 | 7.491 | 7.570 | 3.243 | 2,637,724 |
| 2024-03-27 | 7.333 | 7.767 | 7.324 | 7.491 | 3.210 | 2,964,814 |
| 2024-03-26 | 7.343 | 7.393 | 7.166 | 7.314 | 3.134 | 1,736,602 |
| 2024-03-25 | 7.540 | 7.599 | 7.333 | 7.373 | 3.159 | 2,430,553 |
| 2024-03-22 | 7.708 | 7.708 | 7.511 | 7.560 | 3.239 | 1,244,647 |
| 2024-03-21 | 7.590 | 7.757 | 7.560 | 7.649 | 3.277 | 1,899,843 |
| 2024-03-20 | 7.599 | 7.747 | 7.491 | 7.590 | 3.252 | 1,966,093 |
| 2024-03-19 | 7.816 | 7.866 | 7.599 | 7.629 | 3.269 | 1,377,959 |
| 2024-03-18 | 7.816 | 8.132 | 7.728 | 7.787 | 3.336 | 2,840,938 |
| 2024-03-15 | 8.191 | 8.260 | 7.747 | 7.767 | 3.328 | 3,986,464 |
| 2024-03-14 | 8.368 | 8.703 | 8.161 | 8.181 | 3.505 | 4,023,495 |
| 2024-03-13 | 8.230 | 8.457 | 8.201 | 8.349 | 3.577 | 1,184,282 |
| 2024-03-12 | 8.309 | 8.309 | 8.211 | 8.280 | 3.548 | 850,394 |
| 2024-03-11 | 8.398 | 8.447 | 8.220 | 8.220 | 3.522 | 1,031,592 |
| 2024-03-08 | 8.112 | 8.516 | 8.102 | 8.427 | 3.611 | 1,919,221 |
| 2024-03-07 | 8.556 | 8.575 | 8.092 | 8.211 | 3.518 | 2,807,255 |
| 2024-03-06 | 8.181 | 8.575 | 8.063 | 8.487 | 3.636 | 6,262,096 |
| 2024-03-05 | 7.836 | 8.053 | 7.797 | 7.974 | 3.417 | 1,002,373 |
| 2024-03-04 | 7.836 | 7.925 | 7.777 | 7.836 | 3.357 | 932,674 |
| 2024-03-01 | 7.836 | 7.885 | 7.767 | 7.875 | 3.374 | 886,309 |
| 2024-02-29 | 7.836 | 7.885 | 7.728 | 7.836 | 3.357 | 724,590 |
| 2024-02-28 | 7.954 | 8.092 | 7.728 | 7.856 | 3.366 | 2,418,074 |
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.