Méliuz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	1.272	1.272	1.222	1.232	5.279	2,863,907
2022-09-13	1.281	1.291	1.252	1.262	5.406	3,455,267
2022-09-12	1.311	1.360	1.311	1.321	5.659	2,699,520
2022-09-09	1.281	1.311	1.262	1.291	5.532	2,743,044
2022-09-08	1.262	1.281	1.232	1.262	5.406	3,484,212
2022-09-06	1.281	1.291	1.232	1.252	5.363	2,965,940
2022-09-05	1.321	1.341	1.301	1.311	5.617	1,620,893
2022-09-02	1.341	1.360	1.291	1.301	5.575	4,062,292
2022-09-01	1.291	1.350	1.262	1.331	5.701	3,822,168
2022-08-31	1.262	1.301	1.232	1.291	5.532	4,267,403
2022-08-30	1.331	1.331	1.232	1.242	5.321	3,507,313
2022-08-29	1.311	1.350	1.291	1.291	5.532	3,107,602
2022-08-26	1.341	1.370	1.291	1.311	5.617	2,818,750
2022-08-25	1.331	1.380	1.311	1.341	5.744	4,248,918
2022-08-24	1.272	1.350	1.262	1.301	5.575	4,960,542
2022-08-23	1.173	1.301	1.173	1.272	5.448	4,627,994
2022-08-22	1.203	1.212	1.153	1.163	4.983	2,960,249
2022-08-19	1.232	1.252	1.203	1.222	5.237	3,007,435
2022-08-18	1.321	1.331	1.242	1.262	5.406	3,984,273
2022-08-17	1.350	1.380	1.291	1.301	5.575	8,098,936
2022-08-16	1.370	1.410	1.301	1.360	5.828	11,107,528
2022-08-15	1.291	1.528	1.291	1.508	6.462	8,603,796
2022-08-12	1.232	1.350	1.222	1.321	5.659	5,333,389
2022-08-11	1.311	1.311	1.193	1.232	5.279	5,275,367
2022-08-10	1.262	1.321	1.212	1.272	5.448	4,954,384
2022-08-09	1.341	1.370	1.193	1.203	5.152	6,307,974
2022-08-08	1.311	1.400	1.311	1.321	5.659	4,884,674
2022-08-05	1.281	1.331	1.222	1.281	5.490	4,457,184
2022-08-04	1.134	1.311	1.134	1.281	5.490	7,039,301
2022-08-03	1.065	1.124	1.055	1.114	4.772	4,798,691
2022-08-02	1.035	1.094	1.025	1.055	4.519	4,097,456
2022-08-01	1.035	1.065	1.025	1.045	4.477	3,784,661
2022-07-29	1.065	1.074	1.015	1.035	4.434	2,367,600
2022-07-28	1.025	1.074	1.025	1.055	4.519	3,113,790
2022-07-27	1.015	1.045	1.005	1.035	4.434	3,336,717
2022-07-26	1.055	1.065	0.996	0.996	4.265	2,922,619
2022-07-25	1.065	1.084	1.045	1.055	4.519	1,983,076
2022-07-22	1.104	1.104	1.035	1.065	4.561	3,329,078
2022-07-21	1.084	1.104	1.055	1.094	4.688	4,311,800
2022-07-20	1.045	1.114	1.035	1.094	4.688	5,797,920
2022-07-19	1.055	1.074	1.015	1.045	4.477	3,984,780
2022-07-18	1.124	1.153	1.035	1.045	4.477	4,300,731
2022-07-15	1.143	1.173	1.084	1.094	4.688	4,830,427
2022-07-14	1.124	1.143	1.074	1.094	4.688	2,732,300
2022-07-13	1.153	1.183	1.124	1.134	4.857	2,320,069
2022-07-12	1.124	1.212	1.114	1.163	4.983	2,943,722
2022-07-11	1.203	1.212	1.124	1.134	4.857	2,534,595
2022-07-08	1.222	1.252	1.203	1.232	5.279	1,872,795
2022-07-07	1.252	1.272	1.212	1.222	5.237	1,678,407
2022-07-06	1.163	1.242	1.163	1.212	5.195	2,411,946
2022-07-05	1.065	1.183	1.035	1.163	4.983	3,208,559
2022-07-04	1.084	1.134	1.084	1.084	4.646	1,281,699
2022-07-01	1.065	1.094	1.035	1.084	4.646	1,674,248
2022-06-30	1.074	1.114	1.055	1.065	4.561	2,428,605
2022-06-29	1.143	1.163	1.094	1.104	4.730	2,246,808
2022-06-28	1.183	1.203	1.134	1.143	4.899	2,472,494
2022-06-27	1.252	1.272	1.173	1.173	5.026	2,689,831
2022-06-24	1.291	1.350	1.232	1.242	5.321	2,409,197
2022-06-23	1.252	1.350	1.252	1.262	5.406	3,537,172
2022-06-22	1.124	1.291	1.114	1.242	5.321	4,097,740

← NewerPage 18 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.