Méliuz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.350	4.570	4.320	4.410	4.410	2,250,000
2026-07-21	4.500	4.560	4.320	4.350	4.350	1,347,000
2026-07-20	4.300	4.540	4.280	4.540	4.540	10,985,400
2026-07-17	4.390	4.430	4.270	4.320	4.320	1,141,500
2026-07-16	4.530	4.630	4.320	4.400	4.400	1,373,300
2026-07-15	4.880	4.950	4.500	4.600	4.600	1,968,500
2026-07-14	4.800	4.900	4.650	4.900	4.900	1,252,400
2026-07-13	4.780	4.880	4.640	4.760	4.760	1,777,000
2026-07-10	4.730	4.780	4.570	4.710	4.710	1,772,600
2026-07-09	4.820	4.820	4.500	4.700	4.700	1,471,300
2026-07-08	4.550	4.870	4.420	4.770	4.770	5,003,000
2026-07-07	4.190	4.770	4.190	4.600	4.600	3,561,000
2026-07-06	4.110	4.260	4.080	4.240	4.240	2,353,900
2026-07-03	3.940	4.130	3.920	4.110	4.110	591,300
2026-07-02	3.980	4.030	3.930	3.980	3.980	502,200
2026-07-01	3.970	4.100	3.950	3.950	3.950	547,400
2026-06-30	4.000	4.100	3.950	4.060	4.060	770,000
2026-06-29	4.080	4.120	4.030	4.060	4.060	362,400
2026-06-26	3.950	4.170	3.880	4.090	4.090	870,500
2026-06-25	3.890	3.960	3.870	3.950	3.950	932,600
2026-06-24	4.090	4.190	3.850	3.850	3.850	1,442,100
2026-06-23	4.070	4.180	4.030	4.160	4.160	440,200
2026-06-22	4.120	4.220	4.050	4.130	4.130	616,200
2026-06-19	4.120	4.210	4.090	4.090	4.090	708,800
2026-06-18	4.190	4.250	4.110	4.200	4.200	794,300
2026-06-17	4.280	4.330	4.150	4.230	4.230	812,200
2026-06-16	4.140	4.350	4.140	4.250	4.250	1,031,700
2026-06-15	4.010	4.410	4.010	4.170	4.170	1,580,000
2026-06-12	4.010	4.040	3.900	3.930	3.930	406,600
2026-06-11	3.780	4.010	3.720	4.010	4.010	770,300
2026-06-10	3.630	3.750	3.600	3.740	3.740	2,497,900
2026-06-09	3.740	3.770	3.610	3.680	3.680	1,015,000
2026-06-08	3.830	3.890	3.710	3.730	3.730	1,383,300
2026-06-05	3.870	3.990	3.810	3.830	3.830	2,007,700
2026-06-03	4.110	4.140	3.880	3.980	3.980	1,149,500
2026-06-02	4.360	4.390	4.030	4.080	4.080	1,932,700
2026-06-01	4.410	4.490	4.290	4.360	4.360	882,000
2026-05-29	4.380	4.510	4.370	4.450	4.450	997,500
2026-05-28	4.310	4.570	4.170	4.460	4.460	1,696,300
2026-05-27	4.240	4.400	4.220	4.330	4.330	891,000
2026-05-26	4.190	4.300	4.140	4.270	4.270	510,400
2026-05-25	4.080	4.250	4.080	4.180	4.180	671,700
2026-05-22	4.220	4.220	4.000	4.000	4.000	511,100
2026-05-21	4.100	4.220	4.070	4.200	4.200	500,200
2026-05-20	3.920	4.170	3.920	4.090	4.090	995,900
2026-05-19	3.840	4.000	3.740	3.920	3.920	1,417,200
2026-05-18	4.140	4.140	3.890	3.890	3.890	1,724,300
2026-05-15	4.320	4.350	4.050	4.120	4.120	1,978,800
2026-05-14	4.240	4.340	4.170	4.290	4.290	950,900
2026-05-13	4.320	4.400	4.230	4.250	4.250	2,458,700
2026-05-12	4.280	4.380	4.200	4.350	4.350	473,800
2026-05-11	4.290	4.350	4.170	4.290	4.290	909,500
2026-05-08	4.450	4.460	4.250	4.330	4.330	757,100
2026-05-07	4.490	4.570	4.340	4.400	4.400	848,400
2026-05-06	4.450	4.560	4.420	4.490	4.490	1,037,300
2026-05-05	4.390	4.580	4.310	4.380	4.380	2,114,500
2026-05-04	4.160	4.350	4.160	4.340	4.340	1,374,400
2026-04-30	4.100	4.170	4.050	4.080	4.080	1,022,200
2026-04-29	4.140	4.150	3.940	4.010	4.010	1,488,700
2026-04-28	4.200	4.210	4.050	4.110	4.110	1,083,600

← NewerPage 2 of 21 · 1,250 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.