Méliuz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.787 | 8.033 | 7.757 | 8.023 | 3.438 | 2,143,334 |
| 2024-02-26 | 7.511 | 7.826 | 7.481 | 7.757 | 3.324 | 2,230,788 |
| 2024-02-23 | 7.511 | 7.590 | 7.402 | 7.511 | 3.218 | 744,272 |
| 2024-02-22 | 7.442 | 7.649 | 7.442 | 7.530 | 3.227 | 1,962,339 |
| 2024-02-21 | 7.136 | 7.570 | 7.107 | 7.442 | 3.189 | 7,494,772 |
| 2024-02-20 | 6.939 | 7.166 | 6.841 | 7.146 | 3.062 | 2,341,577 |
| 2024-02-19 | 6.939 | 7.057 | 6.781 | 6.959 | 2.982 | 3,810,440 |
| 2024-02-16 | 7.057 | 7.126 | 6.949 | 6.949 | 2.977 | 1,646,104 |
| 2024-02-15 | 7.274 | 7.294 | 7.048 | 7.048 | 3.020 | 2,275,429 |
| 2024-02-14 | 7.274 | 7.324 | 7.176 | 7.274 | 3.117 | 1,200,210 |
| 2024-02-09 | 7.314 | 7.432 | 7.225 | 7.284 | 3.121 | 2,077,389 |
| 2024-02-08 | 7.314 | 7.363 | 7.245 | 7.363 | 3.155 | 1,428,484 |
| 2024-02-07 | 7.540 | 7.540 | 7.294 | 7.373 | 3.159 | 2,731,772 |
| 2024-02-06 | 7.481 | 7.629 | 7.393 | 7.540 | 3.231 | 2,084,592 |
| 2024-02-05 | 7.471 | 7.481 | 7.294 | 7.481 | 3.205 | 1,414,381 |
| 2024-02-02 | 7.432 | 7.560 | 7.314 | 7.452 | 3.193 | 2,158,045 |
| 2024-02-01 | 7.452 | 7.461 | 7.215 | 7.442 | 3.189 | 3,202,624 |
| 2024-01-31 | 7.294 | 7.590 | 7.215 | 7.402 | 3.172 | 2,671,508 |
| 2024-01-30 | 7.777 | 7.777 | 7.304 | 7.314 | 3.134 | 2,907,695 |
| 2024-01-29 | 7.895 | 8.151 | 7.747 | 7.747 | 3.319 | 2,457,337 |
| 2024-01-26 | 7.895 | 8.201 | 7.836 | 7.974 | 3.417 | 2,818,415 |
| 2024-01-25 | 7.383 | 8.004 | 7.333 | 7.856 | 3.366 | 4,524,682 |
| 2024-01-24 | 7.471 | 7.481 | 7.215 | 7.324 | 3.138 | 2,099,100 |
| 2024-01-23 | 7.343 | 7.659 | 7.333 | 7.412 | 3.176 | 3,249,699 |
| 2024-01-22 | 7.343 | 7.383 | 7.156 | 7.333 | 3.142 | 2,053,141 |
| 2024-01-19 | 7.215 | 7.373 | 7.038 | 7.324 | 3.138 | 1,653,105 |
| 2024-01-18 | 7.521 | 7.668 | 7.166 | 7.215 | 3.091 | 4,773,247 |
| 2024-01-17 | 7.442 | 7.678 | 7.373 | 7.639 | 3.273 | 1,919,018 |
| 2024-01-16 | 7.343 | 7.511 | 7.205 | 7.432 | 3.184 | 1,967,209 |
| 2024-01-15 | 7.412 | 7.452 | 7.225 | 7.353 | 3.151 | 952,965 |
| 2024-01-12 | 7.461 | 7.668 | 7.333 | 7.363 | 3.155 | 2,409,958 |
| 2024-01-11 | 7.481 | 7.580 | 7.324 | 7.422 | 3.180 | 1,604,711 |
| 2024-01-10 | 7.540 | 7.580 | 7.383 | 7.452 | 3.193 | 838,321 |
| 2024-01-09 | 7.491 | 7.540 | 7.402 | 7.521 | 3.222 | 1,850,840 |
| 2024-01-08 | 7.550 | 7.737 | 7.422 | 7.560 | 3.239 | 1,458,717 |
| 2024-01-05 | 7.530 | 7.905 | 7.491 | 7.560 | 3.239 | 1,706,267 |
| 2024-01-04 | 7.501 | 7.688 | 7.432 | 7.570 | 3.243 | 2,172,959 |
| 2024-01-03 | 7.560 | 7.688 | 7.491 | 7.521 | 3.222 | 1,422,904 |
| 2024-01-02 | 7.816 | 7.856 | 7.530 | 7.570 | 3.243 | 1,593,246 |
| 2023-12-28 | 7.954 | 7.964 | 7.757 | 7.836 | 3.357 | 1,947,222 |
| 2023-12-27 | 7.935 | 8.013 | 7.905 | 7.994 | 3.425 | 864,598 |
| 2023-12-26 | 8.171 | 8.201 | 7.905 | 7.935 | 3.400 | 1,324,492 |
| 2023-12-22 | 7.964 | 8.171 | 7.954 | 8.171 | 3.501 | 1,210,254 |
| 2023-12-21 | 7.915 | 8.082 | 7.895 | 8.023 | 3.438 | 1,135,888 |
| 2023-12-20 | 8.043 | 8.211 | 7.885 | 7.895 | 3.383 | 1,421,382 |
| 2023-12-19 | 8.033 | 8.250 | 7.994 | 8.043 | 3.446 | 1,641,234 |
| 2023-12-18 | 7.984 | 8.033 | 7.747 | 8.013 | 3.433 | 1,374,002 |
| 2023-12-15 | 7.994 | 8.102 | 7.718 | 7.895 | 3.383 | 2,333,258 |
| 2023-12-14 | 8.309 | 8.418 | 7.994 | 7.994 | 3.425 | 1,872,044 |
| 2023-12-13 | 8.063 | 8.329 | 7.984 | 8.309 | 3.560 | 1,831,868 |
| 2023-12-12 | 8.013 | 8.201 | 7.954 | 8.063 | 3.455 | 1,305,317 |
| 2023-12-11 | 8.102 | 8.270 | 8.013 | 8.013 | 3.433 | 1,322,159 |
| 2023-12-08 | 7.885 | 8.132 | 7.708 | 8.112 | 3.476 | 1,963,455 |
| 2023-12-07 | 7.649 | 7.885 | 7.609 | 7.885 | 3.379 | 1,395,511 |
| 2023-12-06 | 7.668 | 7.846 | 7.609 | 7.668 | 3.286 | 1,199,297 |
| 2023-12-05 | 7.274 | 7.678 | 7.274 | 7.649 | 3.277 | 2,163,625 |
| 2023-12-04 | 7.393 | 7.442 | 7.245 | 7.274 | 3.117 | 1,080,798 |
| 2023-12-01 | 7.393 | 7.521 | 7.324 | 7.442 | 3.189 | 1,412,758 |
| 2023-11-30 | 7.048 | 7.540 | 6.998 | 7.422 | 3.180 | 3,243,003 |
| 2023-11-29 | 7.432 | 7.432 | 7.038 | 7.048 | 3.020 | 2,650,101 |
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.