Méliuz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	1.232	1.262	1.143	1.153	4.941	3,338,361
2022-12-09	1.222	1.262	1.163	1.242	5.321	3,416,248
2022-12-08	1.114	1.222	1.104	1.212	5.195	10,698,767
2022-12-07	1.104	1.134	1.094	1.114	4.772	3,754,244
2022-12-06	1.153	1.153	1.104	1.114	4.772	4,444,198
2022-12-05	1.143	1.183	1.114	1.153	4.941	3,068,795
2022-12-02	1.094	1.163	1.084	1.163	4.983	3,923,512
2022-12-01	1.114	1.134	1.084	1.094	4.688	4,041,179
2022-11-30	1.124	1.134	1.084	1.104	4.730	4,805,154
2022-11-29	1.134	1.143	1.094	1.114	4.772	2,907,553
2022-11-28	1.153	1.183	1.124	1.124	4.814	2,650,974
2022-11-25	1.163	1.203	1.134	1.153	4.941	2,670,686
2022-11-24	1.104	1.183	1.094	1.173	5.026	3,187,315
2022-11-23	1.104	1.114	1.074	1.084	4.646	2,297,546
2022-11-22	1.104	1.134	1.074	1.114	4.772	2,868,574
2022-11-21	1.114	1.134	1.074	1.094	4.688	3,339,365
2022-11-18	1.134	1.153	1.065	1.084	4.646	4,186,655
2022-11-17	1.094	1.124	1.035	1.104	4.730	4,843,220
2022-11-16	1.212	1.232	1.094	1.114	4.772	4,272,942
2022-11-14	1.094	1.212	1.084	1.203	5.152	4,169,509
2022-11-11	1.084	1.134	1.065	1.084	4.646	4,411,854
2022-11-10	1.114	1.124	1.055	1.074	4.603	3,254,214
2022-11-09	1.163	1.193	1.074	1.143	4.899	5,422,943
2022-11-08	1.252	1.272	1.153	1.212	5.195	5,778,319
2022-11-07	1.232	1.321	1.222	1.262	5.406	4,184,788
2022-11-04	1.321	1.331	1.232	1.252	5.363	3,501,845
2022-11-03	1.193	1.321	1.183	1.301	5.575	4,290,900
2022-11-01	1.193	1.272	1.173	1.212	5.195	5,282,479
2022-10-31	1.114	1.212	1.094	1.183	5.068	4,329,382
2022-10-28	1.045	1.153	1.045	1.153	4.941	4,359,575
2022-10-27	1.035	1.084	1.035	1.065	4.561	2,855,060
2022-10-26	1.084	1.094	1.035	1.035	4.434	2,704,410
2022-10-25	1.065	1.114	1.065	1.094	4.688	3,541,311
2022-10-24	1.065	1.084	1.045	1.055	4.519	1,734,005
2022-10-21	1.045	1.094	1.025	1.084	4.646	3,043,594
2022-10-20	1.094	1.094	1.035	1.055	4.519	2,919,687
2022-10-19	1.114	1.114	1.074	1.084	4.646	2,832,700
2022-10-18	1.163	1.173	1.084	1.114	4.772	3,652,171
2022-10-17	1.134	1.153	1.104	1.134	4.857	3,113,588
2022-10-14	1.193	1.212	1.094	1.114	4.772	2,988,524
2022-10-13	1.193	1.203	1.163	1.183	5.068	2,804,921
2022-10-11	1.252	1.262	1.193	1.222	5.237	2,626,077
2022-10-10	1.291	1.301	1.242	1.252	5.363	2,084,430
2022-10-07	1.321	1.350	1.262	1.291	5.532	2,663,706
2022-10-06	1.252	1.331	1.242	1.331	5.701	4,595,092
2022-10-05	1.212	1.262	1.173	1.252	5.363	3,480,296
2022-10-04	1.242	1.272	1.203	1.212	5.195	3,548,606
2022-10-03	1.143	1.222	1.143	1.203	5.152	4,047,195
2022-09-30	1.055	1.124	1.035	1.114	4.772	3,501,328
2022-09-29	1.084	1.094	1.025	1.055	4.519	2,825,141
2022-09-28	1.094	1.114	1.065	1.094	4.688	2,654,444
2022-09-27	1.173	1.183	1.084	1.094	4.688	3,307,387
2022-09-26	1.183	1.212	1.143	1.143	4.899	2,131,657
2022-09-23	1.183	1.222	1.173	1.193	5.110	1,826,197
2022-09-22	1.242	1.262	1.183	1.203	5.152	2,600,054
2022-09-21	1.212	1.252	1.183	1.222	5.237	3,468,142
2022-09-20	1.212	1.232	1.193	1.203	5.152	1,861,503
2022-09-19	1.203	1.242	1.183	1.222	5.237	2,577,622
2022-09-16	1.173	1.232	1.143	1.222	5.237	3,118,569
2022-09-15	1.232	1.252	1.183	1.193	5.110	2,358,053

← NewerPage 17 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.