Méliuz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	1.203	1.222	1.134	1.153	4.941	2,328,418
2022-06-20	1.242	1.242	1.163	1.173	5.026	2,092,232
2022-06-17	1.242	1.262	1.222	1.222	5.237	2,339,183
2022-06-15	1.301	1.350	1.272	1.291	5.532	3,564,189
2022-06-14	1.370	1.390	1.262	1.272	5.448	2,771,543
2022-06-13	1.469	1.469	1.331	1.341	5.744	3,997,127
2022-06-10	1.557	1.587	1.508	1.508	6.462	1,693,108
2022-06-09	1.617	1.626	1.567	1.577	6.757	1,532,201
2022-06-08	1.626	1.695	1.597	1.597	6.842	2,551,589
2022-06-07	1.646	1.666	1.607	1.636	7.011	1,694,458
2022-06-06	1.794	1.804	1.666	1.666	7.137	2,972,809
2022-06-03	1.883	1.893	1.774	1.774	7.602	3,024,399
2022-06-02	1.912	1.952	1.873	1.902	8.151	2,069,485
2022-06-01	1.883	1.932	1.863	1.883	8.066	1,750,643
2022-05-31	1.971	1.971	1.873	1.873	8.024	1,534,463
2022-05-30	1.971	1.991	1.893	1.932	8.277	1,348,750
2022-05-27	1.971	1.981	1.922	1.932	8.277	1,033,794
2022-05-26	1.873	1.962	1.843	1.942	8.320	2,380,363
2022-05-25	1.853	1.873	1.794	1.833	7.855	2,205,354
2022-05-24	1.873	1.902	1.824	1.833	7.855	2,698,749
2022-05-23	1.952	1.981	1.893	1.902	8.151	2,019,397
2022-05-20	2.080	2.100	1.902	1.922	8.235	4,376,132
2022-05-19	1.893	2.050	1.873	2.031	8.700	4,070,327
2022-05-18	1.981	2.050	1.912	1.922	8.235	3,514,121
2022-05-17	2.060	2.080	1.952	2.001	8.573	3,843,920
2022-05-16	1.902	2.031	1.863	2.011	8.615	3,883,721
2022-05-13	1.824	1.922	1.814	1.893	8.109	4,118,548
2022-05-12	1.597	1.784	1.577	1.764	7.560	5,160,885
2022-05-11	1.626	1.725	1.597	1.626	6.968	3,432,338
2022-05-10	1.626	1.695	1.548	1.666	7.137	4,837,001
2022-05-09	1.636	1.656	1.577	1.587	6.799	3,632,691
2022-05-06	1.725	1.745	1.656	1.676	7.179	3,313,454
2022-05-05	1.814	1.843	1.745	1.745	7.475	3,184,697
2022-05-04	1.715	1.883	1.666	1.873	8.024	3,999,298
2022-05-03	1.794	1.814	1.725	1.745	7.475	2,388,439
2022-05-02	1.863	1.893	1.764	1.804	7.728	2,097,852
2022-04-29	1.922	1.962	1.853	1.853	7.940	3,594,392
2022-04-28	1.922	1.942	1.824	1.883	8.066	3,379,754
2022-04-27	1.962	1.962	1.853	1.863	7.982	3,180,406
2022-04-26	2.021	2.050	1.902	1.912	8.193	2,893,867
2022-04-25	1.971	2.060	1.942	2.040	8.742	2,867,965
2022-04-22	1.981	2.031	1.962	2.001	8.573	2,055,799
2022-04-20	2.119	2.159	2.001	2.021	8.658	2,684,444
2022-04-19	2.021	2.139	1.981	2.119	9.080	2,888,885
2022-04-18	2.031	2.090	1.991	2.031	8.700	2,363,765
2022-04-14	2.070	2.090	2.021	2.031	8.700	2,509,282
2022-04-13	2.080	2.139	2.031	2.090	8.953	2,857,505
2022-04-12	2.257	2.277	2.040	2.060	8.827	4,702,989
2022-04-11	2.139	2.208	2.119	2.169	9.291	2,967,442
2022-04-08	2.316	2.316	2.188	2.218	9.502	4,011,138
2022-04-07	2.385	2.425	2.316	2.326	9.967	4,881,783
2022-04-06	2.523	2.543	2.356	2.385	10.220	6,014,607
2022-04-05	2.760	2.809	2.573	2.602	11.149	5,681,927
2022-04-04	2.760	2.809	2.671	2.760	11.825	3,385,395
2022-04-01	2.582	2.780	2.573	2.760	11.825	6,594,391
2022-03-31	2.691	2.720	2.523	2.523	10.811	4,592,292
2022-03-30	2.513	2.691	2.454	2.671	11.445	6,079,325
2022-03-29	2.563	2.632	2.533	2.602	11.149	3,584,632
2022-03-28	2.464	2.523	2.405	2.484	10.642	2,561,207
2022-03-25	2.513	2.592	2.395	2.454	10.516	3,927,489

← NewerPage 19 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.