Méliuz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.986	1.035	0.966	0.966	4.139	5,500,607
2023-03-08	0.897	0.976	0.897	0.946	4.054	2,677,129
2023-03-07	0.887	0.917	0.877	0.907	3.885	1,164,630
2023-03-06	0.848	0.917	0.838	0.897	3.843	3,787,593
2023-03-03	0.808	0.848	0.798	0.848	3.632	2,863,451
2023-03-02	0.769	0.858	0.769	0.798	3.421	4,285,472
2023-03-01	0.867	0.887	0.749	0.779	3.336	5,228,799
2023-02-28	0.867	0.887	0.838	0.858	3.674	2,906,102
2023-02-27	0.877	0.887	0.858	0.867	3.716	1,486,090
2023-02-24	0.887	0.897	0.858	0.867	3.716	1,714,495
2023-02-23	0.887	0.907	0.867	0.887	3.801	2,061,054
2023-02-22	0.897	0.907	0.867	0.897	3.843	1,731,347
2023-02-17	0.917	0.927	0.877	0.907	3.885	2,282,013
2023-02-16	0.897	0.946	0.877	0.927	3.970	2,798,550
2023-02-15	0.858	0.936	0.858	0.897	3.843	4,217,244
2023-02-14	0.936	0.956	0.848	0.858	3.674	3,126,371
2023-02-13	0.956	0.966	0.907	0.927	3.970	2,343,992
2023-02-10	0.996	1.025	0.956	0.956	4.097	3,587,290
2023-02-09	1.025	1.045	0.996	0.996	4.265	3,891,574
2023-02-08	1.055	1.055	1.015	1.025	4.392	1,719,446
2023-02-07	1.045	1.055	1.015	1.025	4.392	1,700,829
2023-02-06	1.055	1.065	1.025	1.045	4.477	2,107,795
2023-02-03	1.104	1.124	1.055	1.055	4.519	2,501,084
2023-02-02	1.114	1.143	1.094	1.124	4.814	3,861,259
2023-02-01	1.084	1.114	1.065	1.104	4.730	3,002,545
2023-01-31	1.074	1.094	1.065	1.094	4.688	2,228,556
2023-01-30	1.084	1.104	1.065	1.074	4.603	1,610,443
2023-01-27	1.055	1.094	1.045	1.084	4.646	2,193,057
2023-01-26	1.065	1.094	1.055	1.055	4.519	1,593,753
2023-01-25	1.035	1.065	1.025	1.065	4.561	2,940,861
2023-01-24	1.035	1.055	1.025	1.035	4.434	1,533,611
2023-01-23	1.035	1.055	1.015	1.025	4.392	2,216,504
2023-01-20	1.055	1.055	1.015	1.035	4.434	1,880,029
2023-01-19	1.045	1.065	1.035	1.055	4.519	2,209,057
2023-01-18	1.074	1.094	1.055	1.055	4.519	1,799,301
2023-01-17	1.065	1.084	1.055	1.065	4.561	2,795,131
2023-01-16	1.094	1.114	1.045	1.055	4.519	2,705,851
2023-01-13	1.104	1.134	1.094	1.104	4.730	2,771,563
2023-01-12	1.153	1.163	1.084	1.114	4.772	4,829,442
2023-01-11	1.193	1.193	1.153	1.183	5.068	2,266,196
2023-01-10	1.124	1.183	1.124	1.183	5.068	2,448,105
2023-01-09	1.114	1.153	1.104	1.134	4.857	1,866,180
2023-01-06	1.104	1.153	1.104	1.134	4.857	2,405,889
2023-01-05	1.114	1.134	1.084	1.124	4.814	2,436,255
2023-01-04	1.084	1.104	1.055	1.104	4.730	4,235,221
2023-01-03	1.212	1.242	1.065	1.065	4.561	7,488,574
2023-01-02	1.242	1.252	1.163	1.203	5.152	5,660,215
2022-12-29	1.173	1.203	1.143	1.163	4.983	2,493,394
2022-12-28	1.153	1.183	1.143	1.173	5.026	2,543,137
2022-12-27	1.242	1.252	1.143	1.153	4.941	4,541,087
2022-12-26	1.252	1.252	1.203	1.232	5.279	1,349,734
2022-12-23	1.262	1.311	1.242	1.242	5.321	3,823,406
2022-12-22	1.262	1.291	1.232	1.262	5.406	2,728,282
2022-12-21	1.281	1.321	1.262	1.262	5.406	5,252,986
2022-12-20	1.262	1.350	1.252	1.272	5.448	7,767,392
2022-12-19	1.203	1.311	1.183	1.272	5.448	4,901,485
2022-12-16	1.193	1.222	1.173	1.193	5.110	2,782,865
2022-12-15	1.183	1.232	1.173	1.203	5.152	3,079,062
2022-12-14	1.114	1.203	1.094	1.203	5.152	5,270,720
2022-12-13	1.173	1.193	1.114	1.124	4.814	3,255,716

← NewerPage 16 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.