Méliuz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 6.998 | 6.998 | 6.693 | 6.791 | 2.910 | 2,200,555 |
| 2023-08-29 | 6.831 | 6.979 | 6.643 | 6.929 | 2.969 | 2,698,394 |
| 2023-08-28 | 7.166 | 7.195 | 6.732 | 6.831 | 2.927 | 4,924,313 |
| 2023-08-25 | 7.304 | 7.304 | 7.067 | 7.136 | 3.058 | 2,277,052 |
| 2023-08-24 | 7.501 | 7.511 | 7.333 | 7.333 | 3.142 | 989,996 |
| 2023-08-23 | 7.343 | 7.550 | 7.314 | 7.501 | 3.214 | 2,047,460 |
| 2023-08-22 | 7.324 | 7.422 | 7.274 | 7.353 | 3.151 | 2,552,299 |
| 2023-08-21 | 7.274 | 7.274 | 7.067 | 7.225 | 3.096 | 2,371,709 |
| 2023-08-18 | 7.225 | 7.304 | 7.117 | 7.274 | 3.117 | 3,011,078 |
| 2023-08-17 | 7.333 | 7.402 | 7.215 | 7.245 | 3.104 | 2,681,248 |
| 2023-08-16 | 7.599 | 7.668 | 7.245 | 7.324 | 3.138 | 4,429,720 |
| 2023-08-15 | 7.866 | 7.875 | 7.521 | 7.570 | 3.243 | 3,045,369 |
| 2023-08-14 | 8.171 | 8.171 | 7.767 | 7.885 | 3.379 | 2,860,519 |
| 2023-08-11 | 8.270 | 8.319 | 7.994 | 8.181 | 3.505 | 2,741,816 |
| 2023-08-10 | 8.211 | 8.437 | 8.181 | 8.280 | 3.548 | 3,478,277 |
| 2023-08-09 | 8.378 | 8.595 | 8.191 | 8.201 | 3.514 | 4,506,623 |
| 2023-08-08 | 8.605 | 8.644 | 8.388 | 8.418 | 3.607 | 2,971,104 |
| 2023-08-07 | 9.364 | 9.384 | 8.575 | 8.713 | 3.733 | 4,613,861 |
| 2023-08-04 | 9.226 | 9.453 | 9.048 | 9.364 | 4.012 | 4,022,887 |
| 2023-08-03 | 9.955 | 10.044 | 9.177 | 9.177 | 3.932 | 4,949,068 |
| 2023-08-02 | 9.798 | 9.955 | 9.502 | 9.788 | 4.194 | 4,414,502 |
| 2023-08-01 | 9.689 | 10.251 | 9.620 | 9.788 | 4.194 | 6,320,230 |
| 2023-07-31 | 9.561 | 9.827 | 9.137 | 9.788 | 4.194 | 6,957,772 |
| 2023-07-28 | 8.891 | 9.551 | 8.871 | 9.443 | 4.046 | 6,992,673 |
| 2023-07-27 | 8.851 | 9.453 | 8.664 | 8.763 | 3.754 | 8,822,816 |
| 2023-07-26 | 8.082 | 8.812 | 8.013 | 8.792 | 3.767 | 5,381,164 |
| 2023-07-25 | 7.836 | 8.112 | 7.777 | 8.073 | 3.459 | 3,337,762 |
| 2023-07-24 | 7.471 | 7.816 | 7.442 | 7.747 | 3.319 | 2,774,688 |
| 2023-07-21 | 7.373 | 7.678 | 7.353 | 7.471 | 3.201 | 2,143,233 |
| 2023-07-20 | 7.501 | 7.521 | 7.195 | 7.412 | 3.176 | 3,319,500 |
| 2023-07-19 | 7.787 | 7.836 | 7.501 | 7.511 | 3.218 | 2,896,636 |
| 2023-07-18 | 8.053 | 8.082 | 7.797 | 7.846 | 3.362 | 1,719,963 |
| 2023-07-17 | 7.915 | 8.181 | 7.737 | 8.013 | 3.433 | 3,989,508 |
| 2023-07-14 | 6.998 | 8.063 | 6.998 | 7.915 | 3.391 | 11,843,634 |
| 2023-07-13 | 7.008 | 7.195 | 6.979 | 6.988 | 2.994 | 2,381,855 |
| 2023-07-12 | 7.452 | 7.491 | 6.969 | 7.028 | 3.011 | 4,306,656 |
| 2023-07-11 | 7.599 | 7.629 | 7.215 | 7.353 | 3.151 | 3,174,217 |
| 2023-07-10 | 7.688 | 7.767 | 7.570 | 7.609 | 3.260 | 1,093,074 |
| 2023-07-07 | 7.688 | 7.866 | 7.629 | 7.668 | 3.286 | 1,211,675 |
| 2023-07-06 | 7.866 | 7.895 | 7.599 | 7.639 | 3.273 | 1,954,020 |
| 2023-07-05 | 7.708 | 8.112 | 7.678 | 7.925 | 3.395 | 1,810,157 |
| 2023-07-04 | 7.875 | 7.925 | 7.698 | 7.767 | 3.328 | 1,621,654 |
| 2023-07-03 | 7.737 | 7.915 | 7.688 | 7.866 | 3.370 | 1,494,835 |
| 2023-06-30 | 7.806 | 7.935 | 7.668 | 7.698 | 3.298 | 1,613,740 |
| 2023-06-29 | 7.590 | 7.826 | 7.540 | 7.737 | 3.315 | 1,480,023 |
| 2023-06-28 | 7.560 | 7.737 | 7.521 | 7.560 | 3.239 | 1,463,587 |
| 2023-06-27 | 7.806 | 7.875 | 7.530 | 7.580 | 3.248 | 2,743,338 |
| 2023-06-26 | 7.954 | 7.994 | 7.688 | 7.747 | 3.319 | 3,452,203 |
| 2023-06-23 | 8.329 | 8.329 | 7.905 | 7.964 | 3.412 | 3,282,063 |
| 2023-06-22 | 8.388 | 8.427 | 8.082 | 8.181 | 3.505 | 2,078,809 |
| 2023-06-21 | 8.615 | 8.664 | 8.260 | 8.457 | 3.624 | 3,631,068 |
| 2023-06-20 | 8.723 | 8.772 | 8.565 | 8.625 | 3.695 | 1,536,736 |
| 2023-06-19 | 8.713 | 8.802 | 8.516 | 8.753 | 3.750 | 2,510,499 |
| 2023-06-16 | 8.881 | 8.881 | 8.684 | 8.723 | 3.738 | 1,450,905 |
| 2023-06-15 | 8.703 | 8.950 | 8.634 | 8.881 | 3.805 | 2,172,046 |
| 2023-06-14 | 8.615 | 8.772 | 8.378 | 8.684 | 3.721 | 3,470,059 |
| 2023-06-13 | 9.058 | 9.078 | 8.556 | 8.575 | 3.674 | 2,983,786 |
| 2023-06-12 | 9.068 | 9.088 | 8.881 | 9.039 | 3.873 | 1,717,427 |
| 2023-06-09 | 9.167 | 9.305 | 8.999 | 9.029 | 3.868 | 1,885,538 |
| 2023-06-07 | 9.344 | 9.482 | 8.901 | 9.117 | 3.907 | 2,298,662 |
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.