Méliuz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	2.306	2.523	2.257	2.494	10.685	5,394,383
2022-03-23	2.228	2.326	2.149	2.287	9.798	4,221,474
2022-03-22	2.129	2.267	2.119	2.247	9.629	3,418,064
2022-03-21	2.188	2.208	2.090	2.119	9.080	3,220,521
2022-03-18	2.040	2.218	2.021	2.198	9.418	5,494,834
2022-03-17	1.971	2.070	1.952	2.050	8.784	3,998,152
2022-03-16	1.962	2.031	1.902	1.991	8.531	3,572,660
2022-03-15	1.853	1.971	1.833	1.942	8.320	3,751,140
2022-03-14	1.962	2.001	1.902	1.902	8.151	2,954,324
2022-03-11	2.169	2.169	1.932	1.942	8.320	5,839,780
2022-03-10	2.149	2.178	2.070	2.119	9.080	3,151,552
2022-03-09	2.070	2.218	2.040	2.198	9.418	4,535,010
2022-03-08	2.040	2.119	1.952	2.021	8.658	6,403,332
2022-03-07	2.119	2.198	1.981	2.001	8.573	3,722,022
2022-03-04	2.287	2.316	2.149	2.169	9.291	3,276,149
2022-03-03	2.326	2.435	2.287	2.287	9.798	2,903,799
2022-03-02	2.316	2.366	2.267	2.346	10.051	1,423,188
2022-02-25	2.366	2.415	2.287	2.326	9.967	2,880,383
2022-02-24	2.277	2.444	2.228	2.395	10.262	5,293,943
2022-02-23	2.484	2.582	2.415	2.435	10.431	3,336,210
2022-02-22	2.563	2.582	2.444	2.464	10.558	3,035,995
2022-02-21	2.691	2.701	2.523	2.523	10.811	2,773,054
2022-02-18	2.750	2.780	2.671	2.691	11.529	2,394,750
2022-02-17	2.760	2.829	2.711	2.730	11.698	3,488,209
2022-02-16	2.809	2.878	2.730	2.780	11.909	3,631,819
2022-02-15	2.740	2.809	2.720	2.809	12.036	3,757,978
2022-02-14	2.730	2.750	2.622	2.671	11.445	3,900,136
2022-02-11	2.839	2.898	2.681	2.720	11.656	6,665,044
2022-02-10	2.927	2.977	2.750	2.799	11.994	5,698,525
2022-02-09	2.760	2.967	2.760	2.918	12.501	6,755,278
2022-02-08	2.770	2.799	2.730	2.760	11.825	2,869,112
2022-02-07	2.819	2.878	2.760	2.799	11.994	3,662,407
2022-02-04	2.819	2.868	2.671	2.839	12.163	4,058,518
2022-02-03	2.858	2.908	2.691	2.809	12.036	4,390,102
2022-02-02	2.908	3.036	2.780	2.809	12.036	4,972,879
2022-02-01	2.908	3.046	2.849	2.888	12.374	4,796,571
2022-01-31	2.809	2.918	2.760	2.868	12.290	5,459,457
2022-01-28	3.036	3.056	2.770	2.789	11.952	7,087,807
2022-01-27	2.927	3.095	2.878	2.908	12.458	6,549,913
2022-01-26	2.789	2.996	2.770	2.898	12.416	8,386,662
2022-01-25	2.651	2.789	2.582	2.711	11.614	6,374,833
2022-01-24	2.740	2.789	2.553	2.681	11.487	4,615,809
2022-01-21	2.750	2.937	2.711	2.780	11.909	5,582,927
2022-01-20	2.632	2.908	2.622	2.839	12.163	5,919,159
2022-01-19	2.513	2.661	2.504	2.622	11.234	4,303,490
2022-01-18	2.504	2.533	2.454	2.474	10.600	3,481,087
2022-01-17	2.504	2.681	2.484	2.553	10.938	3,241,887
2022-01-14	2.523	2.563	2.435	2.533	10.854	3,250,004
2022-01-13	2.632	2.681	2.435	2.523	10.811	4,459,650
2022-01-12	2.592	2.760	2.533	2.651	11.360	4,352,544
2022-01-11	2.415	2.632	2.415	2.602	11.149	4,742,100
2022-01-10	2.494	2.533	2.385	2.425	10.389	3,428,940
2022-01-07	2.543	2.661	2.444	2.573	11.023	3,908,334
2022-01-06	2.622	2.701	2.494	2.573	11.023	4,635,998
2022-01-05	2.898	2.898	2.573	2.592	11.107	6,252,316
2022-01-04	3.026	3.065	2.789	2.849	12.205	5,308,116
2022-01-03	3.194	3.243	2.947	3.006	12.881	4,795,729
2021-12-30	2.977	3.272	2.967	3.194	13.683	6,637,439
2021-12-29	3.046	3.065	2.937	2.967	12.712	2,827,231
2021-12-28	3.085	3.125	3.016	3.036	13.007	2,547,936

← NewerPage 20 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.