Méliuz S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	7.225	7.580	7.186	7.333	3.142	4,236,449
2023-11-27	7.028	7.107	6.900	6.959	2.982	1,265,344
2023-11-24	7.117	7.117	6.959	7.018	3.007	970,719
2023-11-23	7.176	7.215	7.077	7.107	3.045	743,562
2023-11-22	7.235	7.422	7.097	7.166	3.070	1,722,804
2023-11-21	7.383	7.383	7.215	7.225	3.096	931,558
2023-11-20	7.373	7.393	7.294	7.363	3.155	796,420
2023-11-17	7.511	7.511	7.255	7.383	3.163	1,405,656
2023-11-16	7.087	7.530	7.087	7.491	3.210	3,837,427
2023-11-14	6.949	7.235	6.939	7.126	3.053	2,293,995
2023-11-13	6.801	6.998	6.801	6.949	2.977	1,836,839
2023-11-10	7.166	7.225	6.821	6.850	2.935	3,459,001
2023-11-09	7.688	7.718	7.087	7.117	3.049	3,929,447
2023-11-08	7.393	7.560	7.314	7.373	3.159	2,861,837
2023-11-07	7.540	7.767	7.186	7.393	3.167	7,875,938
2023-11-06	7.156	7.245	6.998	7.087	3.037	1,215,327
2023-11-03	7.097	7.284	6.791	7.166	3.070	4,293,162
2023-11-01	7.048	7.087	6.979	7.028	3.011	1,616,581
2023-10-31	6.979	7.048	6.880	7.038	3.015	1,583,608
2023-10-30	6.929	7.048	6.841	6.979	2.990	2,073,736
2023-10-27	6.949	7.028	6.752	6.919	2.965	1,527,706
2023-10-26	6.604	6.969	6.574	6.949	2.977	2,658,826
2023-10-25	6.653	6.801	6.338	6.594	2.825	3,855,080
2023-10-24	6.949	7.018	6.722	6.742	2.889	1,343,059
2023-10-23	6.772	7.048	6.574	6.929	2.969	7,526,426
2023-10-20	6.210	6.446	6.170	6.338	2.716	1,918,916
2023-10-19	6.298	6.397	6.220	6.259	2.682	1,711,137
2023-10-18	6.289	6.348	6.239	6.279	2.690	1,897,611
2023-10-17	6.220	6.348	6.170	6.279	2.690	1,197,369
2023-10-16	6.407	6.456	6.259	6.259	2.682	1,865,044
2023-10-13	6.525	6.604	6.328	6.367	2.728	1,675,830
2023-10-11	6.634	6.781	6.446	6.565	2.813	2,595,620
2023-10-10	6.466	6.703	6.417	6.634	2.842	2,533,530
2023-10-09	6.269	6.476	6.249	6.456	2.766	1,044,477
2023-10-06	6.417	6.456	6.289	6.367	2.728	1,536,634
2023-10-05	6.308	6.545	6.269	6.496	2.783	2,126,087
2023-10-04	6.289	6.387	6.259	6.328	2.711	957,936
2023-10-03	6.318	6.417	6.220	6.259	2.682	2,088,447
2023-10-02	6.308	6.377	6.220	6.338	2.716	1,907,756
2023-09-29	6.476	6.505	6.259	6.328	2.711	1,875,696
2023-09-28	6.220	6.387	6.170	6.377	2.732	2,809,690
2023-09-27	6.269	6.358	6.160	6.220	2.665	1,449,789
2023-09-26	5.865	6.427	5.865	6.259	2.682	7,444,147
2023-09-25	5.944	5.953	5.875	5.914	2.534	1,920,032
2023-09-22	6.121	6.160	5.973	5.993	2.568	2,083,679
2023-09-21	6.131	6.229	6.042	6.082	2.606	2,247,224
2023-09-20	6.072	6.298	6.072	6.259	2.682	2,526,631
2023-09-19	6.062	6.229	6.022	6.052	2.593	1,518,778
2023-09-18	6.131	6.141	6.013	6.091	2.610	948,704
2023-09-15	6.082	6.151	5.944	6.151	2.635	4,252,073
2023-09-14	6.032	6.111	5.944	6.082	2.606	2,328,997
2023-09-13	5.953	6.082	5.875	5.993	2.568	3,655,722
2023-09-12	5.973	6.111	5.884	5.973	2.559	2,654,971
2023-09-11	6.151	6.210	5.855	6.003	2.572	4,144,734
2023-09-08	6.377	6.377	6.111	6.111	2.618	1,943,265
2023-09-06	6.545	6.614	6.387	6.397	2.741	1,503,865
2023-09-05	6.456	6.693	6.387	6.505	2.787	3,399,345
2023-09-04	6.190	6.929	6.190	6.505	2.787	6,714,788
2023-09-01	6.703	6.703	6.101	6.259	2.682	7,944,217
2023-08-31	6.781	6.919	6.624	6.624	2.838	2,652,942

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.