Méliuz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	8.970	9.492	8.960	9.305	3.987	3,657,142
2023-06-05	9.108	9.216	8.684	8.950	3.835	7,433,392
2023-06-02	9.186	9.650	9.009	9.108	3.902	3,335,632
2023-06-01	8.575	9.177	8.082	8.871	3.801	8,137,895
2023-05-31	0.887	0.897	0.867	0.877	3.759	932,369
2023-05-30	0.877	0.907	0.858	0.887	3.801	1,955,643
2023-05-29	0.848	0.877	0.838	0.877	3.759	993,161
2023-05-26	0.838	0.867	0.818	0.858	3.674	3,096,594
2023-05-25	0.867	0.877	0.818	0.838	3.590	3,265,760
2023-05-24	0.818	0.877	0.798	0.848	3.632	2,965,068
2023-05-23	0.828	0.838	0.818	0.828	3.548	977,081
2023-05-22	0.848	0.858	0.818	0.828	3.548	1,527,544
2023-05-19	0.848	0.858	0.838	0.848	3.632	1,463,009
2023-05-18	0.808	0.858	0.808	0.838	3.590	2,311,567
2023-05-17	0.828	0.838	0.798	0.818	3.505	1,541,565
2023-05-16	0.848	0.858	0.808	0.818	3.505	1,511,727
2023-05-15	0.867	0.867	0.848	0.858	3.674	761,063
2023-05-12	0.877	0.887	0.858	0.867	3.716	1,090,040
2023-05-11	0.877	0.907	0.867	0.877	3.759	1,884,523
2023-05-10	0.877	0.946	0.867	0.877	3.759	4,374,681
2023-05-09	0.848	0.887	0.828	0.867	3.716	1,822,889
2023-05-08	0.867	0.897	0.848	0.848	3.632	1,215,966
2023-05-05	0.818	0.867	0.808	0.867	3.716	1,830,478
2023-05-04	0.818	0.838	0.798	0.808	3.463	1,833,248
2023-05-03	0.808	0.828	0.789	0.798	3.421	1,522,157
2023-05-02	0.838	0.848	0.798	0.808	3.463	1,254,925
2023-04-28	0.808	0.867	0.808	0.848	3.632	1,739,879
2023-04-27	0.828	0.838	0.789	0.808	3.463	1,578,515
2023-04-26	0.828	0.838	0.808	0.828	3.548	1,280,441
2023-04-25	0.858	0.858	0.818	0.828	3.548	1,805,693
2023-04-24	0.887	0.897	0.848	0.867	3.716	2,180,538
2023-04-20	0.897	0.907	0.867	0.887	3.801	1,443,357
2023-04-19	0.917	0.917	0.887	0.897	3.843	2,211,826
2023-04-18	0.936	0.946	0.907	0.927	3.970	1,955,065
2023-04-17	0.927	0.946	0.927	0.927	3.970	967,442
2023-04-14	0.946	0.956	0.917	0.927	3.970	1,687,579
2023-04-13	0.917	0.966	0.907	0.936	4.012	2,270,407
2023-04-12	0.907	0.956	0.897	0.917	3.928	2,495,068
2023-04-11	0.867	0.907	0.858	0.907	3.885	2,227,623
2023-04-10	0.887	0.897	0.848	0.848	3.632	4,080,909
2023-04-06	0.907	0.917	0.867	0.877	3.759	1,191,566
2023-04-05	0.936	0.946	0.897	0.907	3.885	1,338,797
2023-04-04	0.956	0.976	0.927	0.936	4.012	1,497,016
2023-04-03	1.005	1.015	0.946	0.956	4.097	2,363,065
2023-03-31	0.986	0.996	0.966	0.996	4.265	1,483,817
2023-03-30	0.996	1.015	0.966	0.996	4.265	2,195,340
2023-03-29	0.986	1.005	0.966	0.986	4.223	1,976,218
2023-03-28	0.966	0.986	0.956	0.986	4.223	1,772,771
2023-03-27	1.005	1.015	0.986	0.996	4.265	665,929
2023-03-24	0.956	1.005	0.946	0.996	4.265	1,853,245
2023-03-23	1.015	1.025	0.927	0.956	4.097	3,022,958
2023-03-22	1.005	1.045	0.996	1.015	4.350	2,205,983
2023-03-21	1.025	1.035	0.996	1.015	4.350	2,083,050
2023-03-20	1.045	1.055	0.986	1.025	4.392	3,406,041
2023-03-17	1.055	1.094	1.025	1.045	4.477	2,176,561
2023-03-16	1.025	1.084	0.976	1.065	4.561	4,758,840
2023-03-15	0.897	1.035	0.887	1.015	4.350	7,518,604
2023-03-14	0.917	0.946	0.877	0.887	3.801	3,233,294
2023-03-13	0.956	0.966	0.907	0.917	3.928	1,925,186
2023-03-10	0.956	0.996	0.917	0.966	4.139	2,342,683

← NewerPage 15 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.